Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.71	2.71	2.66	2.69	2.69	-0.74%	11,466
Jul 31, 2025	2.71	2.71	2.71	2.71	2.71	0.37%	200
Jul 30, 2025	2.72	2.74	2.70	2.70	2.70	-	200
Jul 29, 2025	2.73	2.74	2.66	2.70	2.70	0.37%	10,873
Jul 28, 2025	2.67	2.74	2.67	2.69	2.69	0.75%	926
Jul 25, 2025	2.63	2.68	2.63	2.67	2.67	2.30%	570
Jul 24, 2025	2.59	2.64	2.59	2.61	2.61	-	999
Jul 23, 2025	2.58	2.64	2.58	2.61	2.61	1.16%	385
Jul 22, 2025	2.56	2.61	2.56	2.58	2.58	0.78%	4,675
Jul 21, 2025	2.57	2.60	2.56	2.56	2.56	0.39%	140
Jul 18, 2025	2.55	2.60	2.55	2.55	2.55	-1.54%	7,500
Jul 17, 2025	2.55	2.60	2.55	2.59	2.59	0.78%	2,195
Jul 16, 2025	2.57	2.57	2.54	2.57	2.57	0.39%	41,000
Jul 15, 2025	2.58	2.58	2.53	2.56	2.56	-	5,012
Jul 14, 2025	2.55	2.58	2.54	2.56	2.56	-0.39%	600
Jul 11, 2025	2.54	2.59	2.54	2.57	2.57	1.18%	1,500
Jul 10, 2025	2.58	2.58	2.54	2.54	2.54	-	2,010
Jul 9, 2025	2.53	2.54	2.53	2.54	2.54	1.20%	1,916
Jul 8, 2025	2.49	2.51	2.45	2.51	2.51	0.80%	1,916
Jul 7, 2025	2.48	2.51	2.48	2.49	2.49	0.40%	1,739
Jul 4, 2025	2.48	2.53	2.44	2.48	2.48	-	2,487
Jul 3, 2025	2.46	2.52	2.43	2.48	2.48	-	738
Jul 2, 2025	2.52	2.52	2.47	2.48	2.48	-	3,003
Jul 1, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	200
Jun 30, 2025	2.47	2.48	2.47	2.47	2.47	-	200
Jun 27, 2025	2.46	2.47	2.46	2.47	2.47	0.41%	200
Jun 26, 2025	2.43	2.50	2.43	2.46	2.46	-0.40%	200
Jun 25, 2025	2.43	2.48	2.43	2.47	2.47	0.41%	200
Jun 24, 2025	2.40	2.46	2.40	2.46	2.46	2.50%	365
Jun 23, 2025	2.41	2.45	2.36	2.40	2.40	-	365
Jun 20, 2025	2.46	2.46	2.40	2.40	2.40	-1.23%	538
Jun 19, 2025	2.45	2.45	2.43	2.43	2.43	-2.02%	14
Jun 18, 2025	2.50	2.50	2.48	2.48	2.48	0.81%	14
Jun 17, 2025	2.44	2.50	2.44	2.46	2.46	1.23%	14
Jun 16, 2025	2.42	2.46	2.41	2.43	2.43	0.41%	240
Jun 13, 2025	2.48	2.48	2.42	2.42	2.42	-2.42%	401
Jun 12, 2025	2.42	2.48	2.42	2.48	2.48	0.81%	364
Jun 11, 2025	2.47	2.47	2.42	2.46	2.46	2.07%	364
Jun 10, 2025	2.40	2.41	2.40	2.41	2.41	0.42%	1,002
Jun 9, 2025	2.34	2.40	2.34	2.40	2.40	0.42%	3,000
Jun 6, 2025	2.37	2.39	2.37	2.39	2.39	0.84%	2,000
Jun 5, 2025	2.36	2.37	2.36	2.37	2.37	0.85%	2,000
Jun 4, 2025	2.33	2.35	2.33	2.35	2.35	0.86%	2,000
Jun 3, 2025	2.33	2.33	2.33	2.33	2.33	-	2,000
Jun 2, 2025	2.33	2.38	2.33	2.33	2.33	-	2,000
May 30, 2025	2.33	2.33	2.33	2.33	2.33	-	561
May 29, 2025	2.33	2.33	2.33	2.33	2.33	-	561
May 28, 2025	2.32	2.33	2.32	2.33	2.33	-	561
May 27, 2025	2.32	2.33	2.32	2.33	2.33	-0.43%	561
May 26, 2025	2.23	2.35	2.23	2.34	2.34	1.74%	561