Skip to main content

Exscientia Ltd ADR (NQ: EXAI )

5.690 +0.130 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.700 5.850 5.570 5.690 555,142 +0.13(+2.34%)
Jul 11, 2024 5.840 5.898 5.330 5.560 672,627 -0.17(-2.97%)
Jul 10, 2024 6.100 6.190 5.650 5.730 598,899 -0.09(-1.55%)
Jul 09, 2024 5.870 6.070 5.740 5.820 824,046 +0.11(+1.93%)
Jul 08, 2024 5.950 5.950 5.570 5.710 570,991 -0.04(-0.70%)
Jul 05, 2024 5.500 5.750 5.400 5.750 485,039 +0.38(+7.08%)
Jul 03, 2024 5.120 5.500 5.120 5.370 248,599 +0.27(+5.29%)
Jul 02, 2024 5.130 5.180 5.010 5.100 302,776 -0.05(-0.97%)
Jul 01, 2024 5.150 5.290 5.010 5.150 320,668 +0.05(+0.98%)
Jun 28, 2024 5.200 5.240 5.040 5.100 321,853 -0.12(-2.30%)
Jun 27, 2024 5.230 5.350 5.140 5.220 257,002 -0.08(-1.51%)
Jun 26, 2024 5.230 5.400 5.200 5.300 258,189 +0.01(+0.19%)
Jun 25, 2024 5.220 5.380 5.200 5.290 251,960 +0.05(+0.95%)
Jun 24, 2024 5.390 5.520 5.220 5.240 350,587 -0.15(-2.78%)
Jun 21, 2024 5.340 5.390 5.170 5.390 969,255 +0.08(+1.51%)
Jun 20, 2024 5.160 5.418 5.110 5.310 490,722 +0.15(+2.91%)
Jun 18, 2024 5.090 5.270 5.050 5.160 524,331 +0.07(+1.38%)
Jun 17, 2024 5.110 5.230 4.930 5.090 737,645 +0.06(+1.19%)
Jun 14, 2024 4.720 5.135 4.610 5.030 985,373 +0.27(+5.67%)
Jun 13, 2024 5.050 5.170 4.730 4.760 460,145 -0.31(-6.11%)
Jun 12, 2024 5.420 5.500 5.000 5.070 526,276 -0.25(-4.70%)
Jun 11, 2024 5.100 5.320 5.050 5.320 395,178 +0.23(+4.52%)
Jun 10, 2024 5.350 5.350 5.040 5.090 498,448 -0.29(-5.39%)
Jun 07, 2024 5.800 5.800 5.230 5.380 706,312 -0.51(-8.66%)
Jun 06, 2024 6.050 6.080 5.640 5.890 468,683 -0.15(-2.48%)
Jun 05, 2024 5.780 6.070 5.730 6.040 707,833 +0.28(+4.86%)
Jun 04, 2024 5.520 5.770 5.350 5.760 623,135 +0.34(+6.27%)
Jun 03, 2024 5.400 5.569 5.250 5.420 679,340 +0.12(+2.26%)
May 31, 2024 4.990 5.470 4.900 5.300 726,700 +0.36(+7.29%)
May 30, 2024 4.730 5.000 4.700 4.940 410,642 +0.27(+5.78%)
May 29, 2024 4.700 4.700 4.470 4.670 482,037 -0.09(-1.89%)
May 28, 2024 4.730 4.830 4.650 4.760 412,287 +0.07(+1.49%)
May 24, 2024 4.780 4.870 4.670 4.690 382,620 -0.04(-0.85%)
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 4.680 300,855 -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%)
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.