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 (%)
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
300,850
-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%)
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
.