Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exscientia Ltd ADR (NQ: EXAI )

5.130 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 5.080 5.260 5.080 5.130 340,566 +0.02(+0.39%)
Oct 29, 2024 5.240 5.240 5.050 5.110 283,024 -0.12(-2.29%)
Oct 28, 2024 4.920 5.250 4.920 5.230 730,444 +0.31(+6.30%)
Oct 25, 2024 4.860 5.010 4.800 4.920 340,115 +0.12(+2.50%)
Oct 24, 2024 4.890 4.890 4.720 4.800 278,675 -0.07(-1.44%)
Oct 23, 2024 5.000 5.025 4.760 4.870 434,211 -0.18(-3.56%)
Oct 22, 2024 5.050 5.150 4.987 5.050 276,977 -0.04(-0.79%)
Oct 21, 2024 5.220 5.220 4.970 5.090 436,065 -0.12(-2.30%)
Oct 18, 2024 5.060 5.220 5.030 5.210 509,402 +0.15(+2.96%)
Oct 17, 2024 5.360 5.410 5.040 5.060 577,604 -0.23(-4.35%)
Oct 16, 2024 5.040 5.345 5.040 5.290 471,608 +0.25(+4.96%)
Oct 15, 2024 5.070 5.120 4.920 5.040 684,638 -0.04(-0.79%)
Oct 14, 2024 4.970 5.130 4.900 5.080 901,436 +0.11(+2.21%)
Oct 11, 2024 4.700 5.000 4.640 4.970 563,665 +0.26(+5.52%)
Oct 10, 2024 4.650 4.710 4.540 4.710 482,105 +0.09(+1.95%)
Oct 09, 2024 4.820 4.928 4.610 4.620 404,930 -0.19(-3.95%)
Oct 08, 2024 4.640 4.820 4.610 4.810 480,879 +0.17(+3.66%)
Oct 07, 2024 4.510 4.640 4.510 4.640 284,853 +0.04(+0.87%)
Oct 04, 2024 4.550 4.720 4.550 4.600 316,690 +0.02(+0.44%)
Oct 03, 2024 4.540 4.700 4.540 4.580 499,422 -0.02(-0.43%)
Oct 02, 2024 4.590 4.760 4.460 4.600 625,711 -0.02(-0.33%)
Oct 01, 2024 4.850 4.880 4.580 4.615 696,284 -0.26(-5.43%)
Sep 30, 2024 5.000 5.140 4.825 4.880 627,878 -0.18(-3.56%)
Sep 27, 2024 5.260 5.420 5.050 5.060 610,978 -0.24(-4.53%)
Sep 26, 2024 5.140 5.311 5.060 5.300 649,100 +0.16(+3.11%)
Sep 25, 2024 5.120 5.300 5.090 5.140 542,069 +0.03(+0.59%)
Sep 24, 2024 5.010 5.200 5.000 5.110 520,369 +0.07(+1.39%)
Sep 23, 2024 5.060 5.120 5.000 5.040 571,408 +0.00(+0.00%)
Sep 20, 2024 5.110 5.190 5.040 5.040 3,577,886 -0.16(-3.08%)
Sep 19, 2024 5.310 5.385 5.140 5.200 933,432 -0.02(-0.38%)
Sep 18, 2024 5.080 5.550 5.080 5.220 1,016,470 +0.19(+3.78%)
Sep 17, 2024 5.070 5.270 5.010 5.030 806,767 -0.03(-0.59%)
Sep 16, 2024 4.950 5.110 4.870 5.060 489,693 +0.03(+0.60%)
Sep 13, 2024 5.070 5.220 5.000 5.030 231,573 -0.05(-0.98%)
Sep 12, 2024 5.070 5.140 4.920 5.080 280,738 +0.07(+1.40%)
Sep 11, 2024 4.840 5.040 4.780 5.010 431,153 +0.22(+4.59%)
Sep 10, 2024 4.830 4.859 4.720 4.790 736,543 -0.06(-1.24%)
Sep 09, 2024 4.900 4.900 4.660 4.850 518,001 -0.05(-1.02%)
Sep 06, 2024 4.920 4.930 4.680 4.900 409,201 +0.02(+0.41%)
Sep 05, 2024 4.950 5.060 4.850 4.880 398,754 -0.08(-1.61%)
Sep 04, 2024 4.960 5.240 4.810 4.960 625,995 +0.05(+1.02%)
Sep 03, 2024 5.380 5.390 4.750 4.910 1,444,800 -0.65(-11.69%)
Aug 30, 2024 5.930 5.930 5.530 5.560 752,712 -0.10(-1.77%)
Aug 29, 2024 5.490 5.904 5.430 5.660 883,627 +0.11(+1.98%)
Aug 28, 2024 5.710 5.748 5.445 5.550 579,442 -0.26(-4.48%)
Aug 27, 2024 5.870 5.930 5.690 5.810 349,792 -0.19(-3.17%)
Aug 26, 2024 5.980 6.060 5.800 6.000 906,302 +0.00(+0.00%)
Aug 23, 2024 5.700 6.010 5.700 6.000 704,659 +0.32(+5.63%)
Aug 22, 2024 5.850 5.860 5.610 5.680 728,001 -0.15(-2.57%)
Aug 21, 2024 5.510 5.850 5.460 5.830 734,962 +0.30(+5.42%)
Aug 20, 2024 5.440 5.570 5.359 5.530 581,348 +0.04(+0.73%)
Aug 19, 2024 5.250 5.510 5.050 5.490 741,973 +0.17(+3.20%)
Aug 16, 2024 5.310 5.500 5.210 5.320 535,197 +0.02(+0.38%)
Aug 15, 2024 5.450 5.450 5.010 5.300 650,535 -0.15(-2.75%)
Aug 14, 2024 5.090 5.500 4.760 5.450 1,150,229 +0.45(+9.00%)
Aug 13, 2024 4.900 5.010 4.650 5.000 711,150 +0.14(+2.88%)
Aug 12, 2024 4.930 5.200 4.630 4.860 713,879 -0.19(-3.76%)
Aug 09, 2024 5.140 5.270 5.020 5.050 682,914 -0.22(-4.17%)
Aug 08, 2024 5.390 5.650 5.000 5.270 2,769,504 +0.77(+17.11%)
Aug 07, 2024 5.040 5.040 4.500 4.500 383,779 -0.33(-6.83%)
Aug 06, 2024 4.260 5.015 4.260 4.830 579,955 +0.57(+13.38%)
Aug 05, 2024 4.140 4.290 3.800 4.260 1,152,526 -0.38(-8.19%)
Aug 02, 2024 4.750 4.760 4.503 4.640 405,921 +0.04(+0.87%)
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.