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

Exscientia Ltd ADR (NQ: EXAI )

4.840 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 19, 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 (%)
Nov 19, 2024 4.840 0 +0.15(+3.20%)
Nov 18, 2024 4.740 4.760 4.450 4.690 1,734,356 +0.00(+0.00%)
Nov 15, 2024 5.260 5.300 4.690 4.690 2,014,429 -0.62(-11.68%)
Nov 14, 2024 5.670 5.790 5.285 5.310 721,717 -0.30(-5.35%)
Nov 13, 2024 5.890 6.150 5.610 5.610 643,421 -0.21(-3.61%)
Nov 12, 2024 5.750 6.110 5.650 5.820 877,400 -0.14(-2.35%)
Nov 11, 2024 5.540 6.490 5.440 5.960 3,192,325 +0.52(+9.56%)
Nov 08, 2024 5.250 5.505 5.230 5.440 596,598 +0.16(+3.03%)
Nov 07, 2024 5.300 5.410 5.150 5.280 423,347 -0.03(-0.56%)
Nov 06, 2024 5.200 5.360 5.140 5.310 583,782 +0.14(+2.71%)
Nov 05, 2024 5.010 5.180 4.850 5.170 682,574 +0.16(+3.19%)
Nov 04, 2024 4.920 5.050 4.800 5.010 512,955 +0.11(+2.24%)
Nov 01, 2024 4.910 5.040 4.900 4.900 218,807 +0.04(+0.82%)
Oct 31, 2024 5.090 5.090 4.820 4.860 446,560 -0.27(-5.26%)
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 1,016,488 +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%)
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.