Skip to main content

Exscientia Ltd ADR (NQ: EXAI )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.800 4.810 4.650 4.730 496,974 -0.22(-4.44%)
May 22, 2024 4.700 5.060 4.700 4.950 516,610 +0.25(+5.32%)
May 21, 2024 5.150 5.150 4.610 4.700 784,828 -0.49(-9.44%)
May 20, 2024 5.260 5.270 5.030 5.190 771,482 -0.01(-0.19%)
May 17, 2024 5.200 5.230 5.015 5.200 949,901 +0.07(+1.36%)
May 16, 2024 5.170 5.230 4.930 5.130 459,786 +0.00(+0.00%)
May 15, 2024 5.070 5.130 4.830 5.130 633,634 +0.14(+2.81%)
May 14, 2024 4.910 5.060 4.850 4.990 340,161 +0.08(+1.63%)
May 13, 2024 4.700 4.990 4.700 4.910 505,399 +0.30(+6.51%)
May 10, 2024 5.000 5.000 4.570 4.610 311,305 -0.34(-6.87%)
May 09, 2024 4.690 4.980 4.680 4.950 263,186 +0.27(+5.77%)
May 08, 2024 4.880 4.885 4.600 4.680 300,850 -0.29(-5.84%)
May 07, 2024 5.000 5.020 4.840 4.970 258,714 -0.03(-0.60%)
May 06, 2024 4.710 5.011 4.600 5.000 526,189 +0.33(+7.07%)
May 03, 2024 5.210 5.240 4.670 4.670 631,951 -0.42(-8.25%)
May 02, 2024 5.280 5.310 5.050 5.090 453,853 -0.05(-0.97%)
May 01, 2024 5.000 5.230 4.700 5.140 718,068 +0.19(+3.84%)
Apr 30, 2024 4.680 5.180 4.620 4.950 710,158 +0.33(+7.14%)
Apr 29, 2024 4.110 4.690 4.110 4.620 536,149 +0.59(+14.64%)
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.