Exscientia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	154,000
Jul 31, 2025	0.01	0.01	0.01	0.01	0.01	-	123,900
Jul 30, 2025	0.01	0.01	0.01	0.01	0.01	-	455,000
Jul 29, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	120,000
Jul 28, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	1,213,600
Jul 22, 2025	0.01	0.01	0.01	0.01	0.01	-	315,000
Jul 21, 2025	0.01	0.01	0.01	0.01	0.01	-	50,000
Jul 18, 2025	0.01	0.01	0.01	0.01	0.01	-	165,200
Jul 16, 2025	0.02	0.02	0.01	0.01	0.01	-	274,700
Jul 15, 2025	0.01	0.01	0.01	0.01	0.01	-	100,000
Jul 14, 2025	0.01	0.01	0.01	0.01	0.01	-	555,000
Jul 10, 2025	0.01	0.01	0.01	0.01	0.01	-	592,500
Jul 9, 2025	0.01	0.01	0.01	0.01	0.01	-	255,000
Jul 7, 2025	0.01	0.01	0.01	0.01	0.01	-	208,100
Jul 4, 2025	0.01	0.01	0.01	0.01	0.01	-	20,000
Jul 3, 2025	0.01	0.01	0.01	0.01	0.01	-	744,000
Jul 2, 2025	0.01	0.01	0.01	0.01	0.01	-	223,000
Jul 1, 2025	0.01	0.01	0.01	0.01	0.01	-	1,121,100
Jun 30, 2025	0.01	0.01	0.01	0.01	0.01	-	130,000
Jun 26, 2025	0.01	0.02	0.01	0.01	0.01	-	1,402,100
Jun 25, 2025	0.01	0.01	0.01	0.01	0.01	-33.33%	1,029,000
Jun 24, 2025	0.01	0.02	0.01	0.02	0.02	-	10,100
Jun 23, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	1,574,000
Jun 19, 2025	0.01	0.01	0.01	0.01	0.01	-	1,470,500
Jun 18, 2025	0.01	0.01	0.01	0.01	0.01	-	150,100
Jun 17, 2025	0.01	0.01	0.01	0.01	0.01	-	733,800
Jun 16, 2025	0.01	0.01	0.01	0.01	0.01	-	229,600
Jun 13, 2025	0.02	0.02	0.01	0.01	0.01	-	419,200
Jun 12, 2025	0.01	0.01	0.01	0.01	0.01	-	60,300
Jun 10, 2025	0.01	0.01	0.01	0.01	0.01	-	70,000
Jun 9, 2025	0.01	0.01	0.01	0.01	0.01	-	90,000
Jun 5, 2025	0.01	0.01	0.01	0.01	0.01	-	290,000
Jun 4, 2025	0.01	0.01	0.01	0.01	0.01	-	3,593,700
Jun 3, 2025	0.01	0.01	0.01	0.01	0.01	-	20,100
May 30, 2025	0.01	0.02	0.01	0.01	0.01	-	4,916,300
May 29, 2025	0.01	0.01	0.01	0.01	0.01	-	120,000
May 28, 2025	0.01	0.01	0.01	0.01	0.01	-	1,457,900
May 27, 2025	0.01	0.01	0.01	0.01	0.01	-	310,700
May 26, 2025	0.01	0.01	0.01	0.01	0.01	-	645,000
May 23, 2025	0.01	0.01	0.01	0.01	0.01	-	40,000
May 22, 2025	0.01	0.02	0.01	0.01	0.01	-33.33%	4,112,800
May 21, 2025	0.02	0.02	0.01	0.02	0.02	-	110,100
May 20, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	603,600
May 19, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	110,000
May 16, 2025	0.02	0.02	0.02	0.02	0.02	-	24,500
May 15, 2025	0.02	0.02	0.02	0.02	0.02	-	39,000
May 14, 2025	0.02	0.02	0.01	0.02	0.02	-	125,700
May 13, 2025	0.01	0.02	0.01	0.02	0.02	50.00%	222,200
May 9, 2025	0.02	0.02	0.01	0.01	0.01	-	4,913,100
May 8, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	1,000,100