Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Exscientia Ltd ADR
(NQ:
EXAI
)
4.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Mar 01, 2024
6.700
6.830
6.500
6.520
415,844
-0.13(-1.95%)
Feb 29, 2024
6.720
6.806
6.580
6.650
561,195
-0.07(-1.04%)
Feb 28, 2024
7.000
7.200
6.530
6.720
855,783
-0.40(-5.62%)
Feb 27, 2024
6.800
7.170
6.800
7.120
680,652
+0.27(+3.94%)
Feb 26, 2024
6.690
6.960
6.640
6.850
559,019
+0.27(+4.10%)
Feb 23, 2024
6.760
7.010
6.520
6.580
509,462
-0.26(-3.80%)
Feb 22, 2024
6.470
6.900
6.300
6.840
748,257
+0.59(+9.44%)
Feb 21, 2024
6.400
6.450
6.070
6.250
419,516
-0.12(-1.88%)
Feb 20, 2024
6.780
7.040
6.230
6.370
579,322
-0.55(-7.95%)
Feb 16, 2024
6.760
7.200
6.730
6.920
810,337
+0.18(+2.67%)
Feb 15, 2024
6.250
6.920
6.090
6.740
1,771,523
+0.84(+14.24%)
Feb 14, 2024
6.110
6.330
5.760
5.900
2,759,531
+0.11(+1.81%)
Feb 13, 2024
7.250
7.290
5.790
5.795
3,499,314
-1.71(-22.84%)
Feb 12, 2024
7.650
7.910
7.090
7.510
1,219,876
+0.74(+10.93%)
Feb 09, 2024
6.390
6.830
6.320
6.770
480,356
+0.47(+7.46%)
Feb 08, 2024
5.950
6.330
5.950
6.300
753,320
+0.44(+7.51%)
Feb 07, 2024
5.960
5.960
5.700
5.860
387,283
-0.04(-0.68%)
Feb 06, 2024
5.700
5.990
5.660
5.900
239,278
+0.16(+2.79%)
Feb 05, 2024
5.880
5.950
5.730
5.740
283,730
-0.09(-1.54%)
Feb 02, 2024
6.000
6.130
5.630
5.830
554,000
-0.14(-2.35%)
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
.