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

Exscientia Ltd ADR (NQ: EXAI )

4.030 +0.040 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.050 4.119 3.900 4.030 384,646 +0.04(+1.00%)
Apr 25, 2024 4.130 4.130 3.860 3.990 473,002 -0.14(-3.39%)
Apr 24, 2024 4.400 4.400 4.130 4.130 365,680 -0.25(-5.71%)
Apr 23, 2024 4.260 4.480 4.260 4.380 363,371 +0.13(+3.06%)
Apr 22, 2024 4.240 4.380 4.175 4.250 443,265 +0.01(+0.24%)
Apr 19, 2024 4.300 4.338 4.140 4.240 368,961 -0.12(-2.75%)
Apr 18, 2024 4.320 4.490 4.270 4.360 330,710 +0.04(+0.93%)
Apr 17, 2024 4.260 4.359 4.200 4.320 563,431 +0.07(+1.65%)
Apr 16, 2024 4.250 4.400 4.170 4.250 570,131 -0.11(-2.52%)
Apr 15, 2024 4.750 4.770 4.330 4.360 551,872 -0.29(-6.34%)
Apr 12, 2024 4.870 4.890 4.610 4.655 340,699 -0.25(-5.19%)
Apr 11, 2024 4.850 4.930 4.710 4.910 407,494 +0.16(+3.26%)
Apr 10, 2024 4.910 5.030 4.700 4.755 719,943 -0.17(-3.35%)
Apr 09, 2024 5.000 5.050 4.810 4.920 441,010 -0.04(-0.91%)
Apr 08, 2024 4.860 5.040 4.775 4.965 407,225 +0.12(+2.58%)
Apr 05, 2024 4.840 4.960 4.750 4.840 413,576 -0.13(-2.62%)
Apr 04, 2024 5.000 5.133 4.911 4.970 479,264 +0.08(+1.64%)
Apr 03, 2024 5.110 5.180 4.450 4.890 1,915,879 -0.32(-6.05%)
Apr 02, 2024 5.400 5.430 5.160 5.205 558,475 -0.22(-4.14%)
Apr 01, 2024 5.810 5.810 5.300 5.430 526,906 -0.29(-5.07%)
Mar 28, 2024 5.710 5.740 5.740 5.720 504,653 -0.06(-1.04%)
Mar 27, 2024 5.750 5.830 5.640 5.780 312,769 +0.04(+0.70%)
Mar 26, 2024 5.870 5.990 5.730 5.740 411,700 -0.20(-3.37%)
Mar 25, 2024 6.220 6.239 5.840 5.940 509,376 -0.12(-1.98%)
Mar 22, 2024 6.150 6.290 5.950 6.060 525,182 -0.08(-1.30%)
Mar 21, 2024 6.630 6.630 5.800 6.140 1,079,941 -0.72(-10.50%)
Mar 20, 2024 6.190 6.875 6.120 6.860 587,066 +0.63(+10.11%)
Mar 19, 2024 6.330 6.360 6.020 6.230 341,404 -0.15(-2.35%)
Mar 18, 2024 6.730 6.820 6.360 6.380 491,238 -0.22(-3.33%)
Mar 15, 2024 6.600 6.850 6.410 6.600 4,564,502 -0.05(-0.75%)
Mar 14, 2024 6.720 6.831 6.460 6.650 875,756 -0.13(-1.92%)
Mar 13, 2024 6.060 6.830 6.000 6.780 1,328,274 +0.76(+12.62%)
Mar 12, 2024 5.640 6.090 5.540 6.020 783,366 +0.49(+8.86%)
Mar 11, 2024 5.330 5.880 5.330 5.530 814,779 +0.23(+4.34%)
Mar 08, 2024 5.450 5.810 5.270 5.300 474,111 -0.13(-2.39%)
Mar 07, 2024 5.350 5.690 5.300 5.430 457,356 +0.01(+0.18%)
Mar 06, 2024 5.900 5.990 5.360 5.420 753,129 -0.45(-7.67%)
Mar 05, 2024 6.000 6.057 5.790 5.870 462,020 -0.14(-2.33%)
Mar 04, 2024 6.720 6.718 5.980 6.010 699,316 -0.51(-7.82%)
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.