Skip to main content

Exscientia Ltd ADR (NQ: EXAI )

6.650 -0.070 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.720 6.806 6.580 6.650 561,195 -0.07(-1.04%)
Feb 28, 2024 7.000 7.200 6.530 6.720 855,783 -0.40(-5.62%)
Feb 27, 2024 6.800 7.170 6.800 7.120 680,652 +0.27(+3.94%)
Feb 26, 2024 6.690 6.960 6.640 6.850 559,019 +0.27(+4.10%)
Feb 23, 2024 6.760 7.010 6.520 6.580 509,462 -0.26(-3.80%)
Feb 22, 2024 6.470 6.900 6.300 6.840 748,257 +0.59(+9.44%)
Feb 21, 2024 6.400 6.450 6.070 6.250 419,516 -0.12(-1.88%)
Feb 20, 2024 6.780 7.040 6.230 6.370 579,322 -0.55(-7.95%)
Feb 16, 2024 6.760 7.200 6.730 6.920 810,337 +0.18(+2.67%)
Feb 15, 2024 6.250 6.920 6.090 6.740 1,771,523 +0.84(+14.24%)
Feb 14, 2024 6.110 6.330 5.760 5.900 2,759,531 +0.11(+1.81%)
Feb 13, 2024 7.250 7.290 5.790 5.795 3,499,314 -1.71(-22.84%)
Feb 12, 2024 7.650 7.910 7.090 7.510 1,219,876 +0.74(+10.93%)
Feb 09, 2024 6.390 6.830 6.320 6.770 480,356 +0.47(+7.46%)
Feb 08, 2024 5.950 6.330 5.950 6.300 753,320 +0.44(+7.51%)
Feb 07, 2024 5.960 5.960 5.700 5.860 387,283 -0.04(-0.68%)
Feb 06, 2024 5.700 5.990 5.660 5.900 239,278 +0.16(+2.79%)
Feb 05, 2024 5.880 5.950 5.730 5.740 283,730 -0.09(-1.54%)
Feb 02, 2024 6.000 6.130 5.630 5.830 554,000 -0.14(-2.35%)
Feb 01, 2024 6.060 6.110 5.780 5.970 298,117 +0.14(+2.40%)
Jan 31, 2024 5.860 6.105 5.790 5.830 291,371 -0.03(-0.51%)
Jan 30, 2024 6.140 6.150 5.860 5.860 299,156 -0.30(-4.87%)
Jan 29, 2024 5.740 6.160 5.610 6.160 548,141 +0.43(+7.50%)
Jan 26, 2024 5.930 6.050 5.565 5.730 770,494 -0.21(-3.54%)
Jan 25, 2024 5.890 6.080 5.840 5.940 276,990 +0.07(+1.19%)
Jan 24, 2024 6.240 6.240 5.860 5.870 311,929 -0.24(-3.93%)
Jan 23, 2024 6.100 6.285 5.990 6.110 328,077 +0.04(+0.66%)
Jan 22, 2024 5.930 6.270 5.920 6.070 464,825 +0.27(+4.57%)
Jan 19, 2024 6.000 6.020 5.590 5.805 708,403 -0.21(-3.41%)
Jan 18, 2024 6.290 6.300 5.830 6.010 541,019 -0.21(-3.38%)
Jan 17, 2024 6.090 6.240 6.000 6.220 410,638 -0.07(-1.11%)
Jan 16, 2024 6.800 6.800 6.030 6.290 684,558 -0.42(-6.26%)
Jan 12, 2024 6.800 7.090 6.650 6.710 412,056 +0.00(+0.00%)
Jan 11, 2024 7.020 7.079 6.510 6.710 501,934 -0.30(-4.28%)
Jan 10, 2024 6.300 7.110 6.230 7.010 1,284,093 +0.81(+13.06%)
Jan 09, 2024 6.200 6.310 6.010 6.200 448,598 +0.08(+1.31%)
Jan 08, 2024 6.150 6.295 5.970 6.120 550,668 +0.06(+0.99%)
Jan 05, 2024 6.250 6.280 5.580 6.060 904,872 -0.49(-7.48%)
Jan 04, 2024 6.090 6.690 6.030 6.550 604,123 +0.51(+8.44%)
Jan 03, 2024 6.260 6.270 5.970 6.040 457,494 -0.21(-3.44%)
Jan 02, 2024 6.350 6.410 6.000 6.255 540,121 -0.16(-2.42%)
Dec 29, 2023 6.800 6.880 6.270 6.410 602,062 -0.47(-6.83%)
Dec 28, 2023 6.750 7.000 6.750 6.880 483,667 +0.10(+1.47%)
Dec 27, 2023 6.850 6.950 6.580 6.780 541,655 +0.18(+2.73%)
Dec 26, 2023 6.740 6.860 6.580 6.600 554,408 +0.03(+0.46%)
Dec 22, 2023 6.480 6.930 6.430 6.570 632,129 +0.14(+2.10%)
Dec 21, 2023 6.150 6.550 6.110 6.435 565,508 +0.32(+5.32%)
Dec 20, 2023 6.760 6.840 6.060 6.110 756,640 -0.64(-9.48%)
Dec 19, 2023 6.360 6.750 6.300 6.750 695,436 +0.61(+9.93%)
Dec 18, 2023 5.860 6.290 5.770 6.140 904,480 +0.27(+4.60%)
Dec 15, 2023 5.890 6.050 5.800 5.870 563,269 -0.03(-0.51%)
Dec 14, 2023 5.600 5.960 5.600 5.900 733,687 +0.14(+2.43%)
Dec 13, 2023 5.270 5.840 5.050 5.760 1,254,389 +0.42(+7.87%)
Dec 12, 2023 5.710 5.710 5.200 5.340 686,061 -0.31(-5.49%)
Dec 11, 2023 5.600 5.780 5.450 5.650 306,073 +0.07(+1.25%)
Dec 08, 2023 5.820 5.850 5.380 5.580 824,787 -0.24(-4.12%)
Dec 07, 2023 6.540 6.540 5.740 5.820 506,660 -0.51(-8.06%)
Dec 06, 2023 6.180 6.612 6.120 6.330 876,774 +0.14(+2.26%)
Dec 05, 2023 6.160 6.250 6.015 6.190 175,911 +0.01(+0.16%)
Dec 04, 2023 6.200 6.320 5.930 6.180 412,896 +0.01(+0.16%)
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.