Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exscientia Ltd ADR
(NQ:
EXAI
)
5.380
-0.510 (-8.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
7.280
7.770
7.200
7.710
284,935
+0.25(+3.35%)
May 30, 2023
8.200
8.200
7.160
7.460
414,998
-0.50(-6.28%)
May 26, 2023
7.950
8.900
7.880
7.960
803,337
+0.09(+1.14%)
May 25, 2023
8.300
8.600
7.780
7.870
1,308,952
-0.20(-2.48%)
May 24, 2023
7.320
8.100
6.340
8.070
570,426
+0.46(+6.04%)
May 23, 2023
7.630
8.050
6.960
7.610
1,048,617
-0.08(-1.04%)
May 22, 2023
6.140
7.800
6.140
7.690
1,500,853
+1.65(+27.32%)
May 19, 2023
5.640
6.180
5.620
6.040
337,271
+0.38(+6.71%)
May 18, 2023
5.700
5.720
5.400
5.660
166,606
-0.01(-0.18%)
May 17, 2023
5.400
5.700
5.335
5.670
141,443
+0.33(+6.18%)
May 16, 2023
5.430
5.440
5.190
5.340
131,276
-0.22(-3.96%)
May 15, 2023
5.230
5.770
5.180
5.560
197,023
+0.33(+6.31%)
May 12, 2023
5.260
5.260
5.010
5.230
106,475
-0.07(-1.32%)
May 11, 2023
5.460
5.469
5.250
5.300
53,635
-0.19(-3.46%)
May 10, 2023
5.130
5.590
5.070
5.490
143,612
+0.41(+8.07%)
May 09, 2023
5.050
5.230
4.770
5.080
569,235
-0.09(-1.74%)
May 08, 2023
5.210
5.360
5.010
5.170
83,807
-0.04(-0.77%)
May 05, 2023
5.100
5.370
5.035
5.210
157,644
+0.17(+3.37%)
May 04, 2023
5.090
5.150
4.870
5.040
116,068
-0.05(-0.98%)
May 03, 2023
4.850
5.250
4.743
5.090
310,643
+0.24(+4.95%)
May 02, 2023
5.000
5.060
4.720
4.850
153,498
-0.05(-1.02%)
May 01, 2023
5.090
5.200
4.850
4.900
184,236
-0.23(-4.48%)
Apr 28, 2023
5.080
5.250
5.020
5.130
63,864
+0.03(+0.59%)
Apr 27, 2023
5.110
5.270
5.040
5.100
81,918
+0.00(+0.00%)
Apr 26, 2023
5.130
5.360
4.990
5.100
179,184
-0.03(-0.58%)
Apr 25, 2023
5.110
5.460
5.100
5.130
148,099
+0.00(+0.00%)
Apr 24, 2023
5.680
5.870
5.030
5.130
228,844
-0.52(-9.20%)
Apr 21, 2023
6.060
6.158
5.530
5.650
161,587
-0.30(-5.04%)
Apr 20, 2023
5.600
6.045
5.510
5.950
278,692
+0.31(+5.50%)
Apr 19, 2023
5.390
5.730
5.300
5.640
402,778
+0.35(+6.62%)
Apr 18, 2023
5.260
5.460
5.105
5.290
195,658
-0.02(-0.38%)
Apr 17, 2023
4.820
5.545
4.800
5.310
292,037
+0.52(+10.86%)
Apr 14, 2023
5.970
6.090
4.750
4.790
619,392
-0.89(-15.67%)
Apr 13, 2023
5.350
5.830
5.350
5.680
327,112
+0.37(+6.97%)
Apr 12, 2023
5.720
5.769
5.211
5.310
187,956
-0.14(-2.57%)
Apr 11, 2023
4.910
5.450
4.870
5.450
3,263,610
+0.53(+10.77%)
Apr 10, 2023
5.000
5.200
4.860
4.920
133,515
-0.12(-2.38%)
Apr 06, 2023
4.990
5.180
4.900
5.040
244,944
+0.04(+0.80%)
Apr 05, 2023
5.040
5.200
4.920
5.000
235,550
-0.04(-0.79%)
Apr 04, 2023
5.200
5.240
4.950
5.040
192,907
-0.19(-3.63%)
Apr 03, 2023
5.320
5.450
5.040
5.230
181,457
-0.07(-1.32%)
Mar 31, 2023
5.280
5.440
5.250
5.300
200,681
+0.00(+0.00%)
Mar 30, 2023
5.640
5.725
5.150
5.300
257,187
-0.35(-6.19%)
Mar 29, 2023
5.340
5.790
5.210
5.650
325,117
+0.21(+3.86%)
Mar 28, 2023
5.510
5.737
5.070
5.440
914,961
-0.10(-1.81%)
Mar 27, 2023
6.200
6.530
5.500
5.540
330,806
-0.71(-11.36%)
Mar 24, 2023
6.940
6.950
6.130
6.250
214,106
-0.70(-10.07%)
Mar 23, 2023
6.470
7.110
6.322
6.950
785,701
+0.66(+10.49%)
Mar 22, 2023
6.560
6.680
6.270
6.290
141,755
-0.23(-3.53%)
Mar 21, 2023
6.200
6.650
6.200
6.520
127,289
+0.58(+9.76%)
Mar 20, 2023
6.470
6.470
5.825
5.940
209,622
-0.54(-8.33%)
Mar 17, 2023
6.860
6.918
6.250
6.480
102,110
-0.48(-6.90%)
Mar 16, 2023
6.730
6.980
6.680
6.960
126,854
+0.35(+5.30%)
Mar 15, 2023
6.800
6.934
6.470
6.610
125,488
-0.30(-4.34%)
Mar 14, 2023
6.940
6.970
6.680
6.910
88,818
+0.24(+3.60%)
Mar 13, 2023
6.040
6.740
6.020
6.670
70,830
+0.43(+6.89%)
Mar 10, 2023
6.430
6.561
6.120
6.240
184,460
-0.25(-3.85%)
Mar 09, 2023
6.820
6.980
6.400
6.490
236,662
-0.28(-4.14%)
Mar 08, 2023
6.860
6.890
6.690
6.770
58,309
-0.09(-1.31%)
Mar 07, 2023
6.560
7.110
6.560
6.860
185,470
+0.28(+4.26%)
Mar 06, 2023
6.630
6.700
6.282
6.580
195,731
-0.19(-2.81%)
Mar 03, 2023
6.150
7.030
6.030
6.770
150,351
+0.67(+10.98%)
Mar 02, 2023
6.460
6.460
6.020
6.100
203,258
-0.50(-7.58%)
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
.