Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exscientia Ltd ADR (NQ: EXAI )

4.870 +0.260 (+5.64%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.090 8.900 7.770 8.900 1,123,803 +1.16(+14.99%)
Jul 28, 2023 7.500 7.860 7.480 7.740 210,762 +0.38(+5.23%)
Jul 27, 2023 7.750 7.810 7.270 7.355 314,313 -0.26(-3.48%)
Jul 26, 2023 8.060 8.060 7.310 7.620 520,973 -0.38(-4.75%)
Jul 25, 2023 7.740 8.190 7.710 8.000 476,958 +0.36(+4.71%)
Jul 24, 2023 8.170 8.190 7.540 7.640 374,445 -0.52(-6.37%)
Jul 21, 2023 8.190 8.200 8.000 8.160 413,125 +0.18(+2.26%)
Jul 20, 2023 7.500 8.139 7.340 7.980 1,154,248 -0.01(-0.13%)
Jul 19, 2023 7.720 8.480 7.560 7.990 922,698 +0.48(+6.39%)
Jul 18, 2023 7.480 7.650 7.330 7.510 336,714 +0.19(+2.60%)
Jul 17, 2023 7.140 7.594 7.055 7.320 500,855 +0.32(+4.57%)
Jul 14, 2023 7.500 7.580 6.750 7.000 348,372 -0.40(-5.41%)
Jul 13, 2023 7.400 7.580 7.180 7.400 491,975 +0.10(+1.37%)
Jul 12, 2023 7.500 8.100 7.150 7.300 1,209,284 +0.78(+11.96%)
Jul 11, 2023 6.720 6.742 6.400 6.520 208,047 -0.16(-2.40%)
Jul 10, 2023 6.300 7.000 6.280 6.680 332,166 +0.43(+6.97%)
Jul 07, 2023 5.850 6.350 5.800 6.245 144,055 +0.36(+6.03%)
Jul 06, 2023 6.200 6.260 5.690 5.890 333,650 -0.49(-7.68%)
Jul 05, 2023 6.140 6.380 6.000 6.380 167,255 +0.31(+5.11%)
Jul 03, 2023 5.980 6.290 5.870 6.070 154,701 +0.15(+2.53%)
Jun 30, 2023 5.500 6.150 5.500 5.920 343,361 +0.43(+7.83%)
Jun 29, 2023 5.970 6.049 5.490 5.490 286,118 -0.51(-8.50%)
Jun 28, 2023 5.750 6.060 5.620 6.000 197,455 +0.23(+3.99%)
Jun 27, 2023 5.730 6.050 5.610 5.770 305,611 +0.02(+0.35%)
Jun 26, 2023 6.200 6.540 5.700 5.750 604,689 -0.63(-9.87%)
Jun 23, 2023 6.720 6.720 6.210 6.380 328,761 -0.30(-4.49%)
Jun 22, 2023 6.540 6.870 6.390 6.680 131,757 -0.02(-0.30%)
Jun 21, 2023 7.250 7.360 6.520 6.700 275,809 -0.55(-7.59%)
Jun 20, 2023 7.150 7.340 7.000 7.250 171,071 +0.10(+1.40%)
Jun 16, 2023 7.280 7.750 7.050 7.150 369,672 -0.01(-0.14%)
Jun 15, 2023 6.860 7.260 6.760 7.160 302,677 +1.99(+38.49%)
May 08, 2023 5.210 5.360 5.010 5.170 83,807 -0.04(-0.77%)
May 05, 2023 5.100 5.370 5.035 5.210 157,644 +0.17(+3.37%)
May 04, 2023 5.090 5.150 4.870 5.040 116,068 -0.05(-0.98%)
May 03, 2023 4.850 5.250 4.743 5.090 310,643 +0.24(+4.95%)
May 02, 2023 5.000 5.060 4.720 4.850 153,498 -0.05(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.