Acron (MOEX:AKRN)
Russia · Delayed Price · Currency is RUB 18,362
-40 (-0.22%)
At close: Jul 8, 2022
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 18,402.00 | 18,540.00 | 18,322.00 | 18,362.00 | 18,362.00 | -0.22% | 1,423 |
| Jul 7, 2022 | 18,000.00 | 18,582.00 | 18,000.00 | 18,402.00 | 18,402.00 | 1.74% | 4,901 |
| Jul 6, 2022 | 17,830.00 | 18,350.00 | 17,502.00 | 18,088.00 | 18,088.00 | 1.04% | 4,891 |
| Jul 5, 2022 | 18,368.00 | 18,520.00 | 17,164.00 | 17,902.00 | 17,902.00 | -2.82% | 11,058 |
| Jul 4, 2022 | 18,770.00 | 18,800.00 | 18,320.00 | 18,422.00 | 18,422.00 | -1.28% | 5,494 |
| Jul 1, 2022 | 18,182.00 | 18,780.00 | 18,000.00 | 18,660.00 | 18,660.00 | 2.63% | 5,509 |
| Jun 30, 2022 | 18,894.00 | 19,288.00 | 17,150.00 | 18,182.00 | 18,182.00 | -3.78% | 16,849 |
| Jun 29, 2022 | 18,056.00 | 18,960.00 | 18,030.00 | 18,896.00 | 18,896.00 | 4.80% | 17,999 |
| Jun 28, 2022 | 18,134.00 | 18,148.00 | 17,702.00 | 18,030.00 | 18,030.00 | 0.23% | 5,696 |
| Jun 27, 2022 | 18,032.00 | 18,250.00 | 17,804.00 | 17,988.00 | 17,988.00 | 0.33% | 6,988 |
| Jun 24, 2022 | 17,722.00 | 18,096.00 | 17,600.00 | 17,928.00 | 17,928.00 | 1.22% | 11,706 |
| Jun 23, 2022 | 17,798.00 | 18,340.00 | 17,500.00 | 17,712.00 | 17,712.00 | -0.49% | 18,659 |
| Jun 22, 2022 | 17,400.00 | 18,700.00 | 17,002.00 | 17,800.00 | 17,800.00 | 2.30% | 28,066 |
| Jun 21, 2022 | 17,848.00 | 18,200.00 | 16,852.00 | 17,400.00 | 17,400.00 | -1.93% | 29,093 |
| Jun 20, 2022 | 16,500.00 | 18,354.00 | 16,450.00 | 17,742.00 | 17,742.00 | 8.82% | 58,720 |
| Jun 17, 2022 | 15,850.00 | 16,630.00 | 15,338.00 | 16,304.00 | 16,304.00 | 3.09% | 32,164 |
| Jun 16, 2022 | 13,852.00 | 15,870.00 | 13,800.00 | 15,816.00 | 15,816.00 | 14.53% | 21,486 |
| Jun 15, 2022 | 13,500.00 | 13,950.00 | 13,402.00 | 13,810.00 | 13,810.00 | 2.30% | 6,924 |
| Jun 14, 2022 | 14,170.00 | 14,170.00 | 13,330.00 | 13,500.00 | 13,500.00 | -4.77% | 8,755 |
| Jun 10, 2022 | 14,438.00 | 14,438.00 | 13,780.00 | 14,176.00 | 14,176.00 | -0.66% | 3,921 |
| Jun 9, 2022 | 15,040.00 | 15,096.00 | 14,204.00 | 14,270.00 | 14,270.00 | -5.12% | 6,333 |
| Jun 8, 2022 | 15,102.00 | 15,774.00 | 14,920.00 | 15,040.00 | 15,040.00 | -1.78% | 3,385 |
| Jun 7, 2022 | 15,546.00 | 15,546.00 | 14,512.00 | 15,312.00 | 15,312.00 | -1.51% | 4,649 |
| Jun 6, 2022 | 16,086.00 | 16,188.00 | 15,350.00 | 15,546.00 | 15,546.00 | -2.91% | 3,313 |
| Jun 3, 2022 | 16,330.00 | 16,384.00 | 15,800.00 | 16,012.00 | 16,012.00 | -1.77% | 3,704 |
| Jun 2, 2022 | 16,600.00 | 16,634.00 | 16,202.00 | 16,300.00 | 16,300.00 | -1.75% | 2,307 |
| Jun 1, 2022 | 16,498.00 | 16,824.00 | 16,356.00 | 16,590.00 | 16,590.00 | 0.89% | 2,312 |
| May 31, 2022 | 16,700.00 | 16,704.00 | 16,350.00 | 16,444.00 | 16,444.00 | -1.57% | 2,348 |
| May 30, 2022 | 17,358.00 | 17,358.00 | 16,510.00 | 16,706.00 | 16,706.00 | -2.22% | 5,211 |
| May 27, 2022 | 17,300.00 | 17,598.00 | 17,000.00 | 17,086.00 | 17,086.00 | -1.95% | 3,498 |
| May 26, 2022 | 17,250.00 | 17,774.00 | 17,042.00 | 17,426.00 | 17,426.00 | 2.27% | 4,270 |
| May 25, 2022 | 16,754.00 | 17,328.00 | 16,600.00 | 17,040.00 | 17,040.00 | 1.91% | 4,049 |
| May 24, 2022 | 16,908.00 | 16,960.00 | 16,170.00 | 16,720.00 | 16,720.00 | -1.53% | 4,147 |
| May 23, 2022 | 17,998.00 | 17,998.00 | 16,818.00 | 16,980.00 | 16,980.00 | -4.97% | 7,077 |
| May 20, 2022 | 18,380.00 | 18,500.00 | 17,770.00 | 17,868.00 | 17,868.00 | -2.20% | 5,055 |
| May 19, 2022 | 18,460.00 | 18,460.00 | 18,160.00 | 18,270.00 | 18,270.00 | -0.04% | 3,017 |
| May 18, 2022 | 18,700.00 | 18,894.00 | 17,848.00 | 18,278.00 | 18,278.00 | -2.23% | 8,382 |
| May 17, 2022 | 19,226.00 | 19,250.00 | 18,400.00 | 18,694.00 | 18,694.00 | -1.35% | 8,428 |
| May 16, 2022 | 19,006.00 | 19,584.00 | 18,700.00 | 18,950.00 | 18,950.00 | 1.23% | 9,741 |
| May 13, 2022 | 18,150.00 | 19,148.00 | 18,150.00 | 18,720.00 | 18,720.00 | 3.29% | 15,655 |
| May 12, 2022 | 17,786.00 | 19,000.00 | 17,456.00 | 18,124.00 | 18,124.00 | 3.22% | 22,995 |
| May 11, 2022 | 17,020.00 | 17,598.00 | 17,020.00 | 17,558.00 | 17,558.00 | 3.22% | 5,461 |
| May 6, 2022 | 17,020.00 | 17,270.00 | 16,812.00 | 17,010.00 | 17,010.00 | 0.07% | 3,121 |
| May 5, 2022 | 16,852.00 | 17,234.00 | 16,800.00 | 16,998.00 | 16,998.00 | 0.21% | 2,598 |
| May 4, 2022 | 17,430.00 | 17,496.00 | 16,926.00 | 16,962.00 | 16,962.00 | -1.40% | 2,786 |
| Apr 29, 2022 | 17,108.00 | 17,540.00 | 17,108.00 | 17,202.00 | 17,202.00 | 0.26% | 2,389 |
| Apr 28, 2022 | 17,052.00 | 17,878.00 | 17,004.00 | 17,158.00 | 17,158.00 | 1.18% | 7,395 |
| Apr 27, 2022 | 16,830.00 | 17,164.00 | 16,630.00 | 16,958.00 | 16,958.00 | 1.79% | 4,363 |
| Apr 26, 2022 | 16,496.00 | 17,474.00 | 16,126.00 | 16,660.00 | 16,660.00 | 1.73% | 8,458 |
| Apr 25, 2022 | 17,950.00 | 17,950.00 | 16,200.00 | 16,376.00 | 16,376.00 | -8.77% | 8,734 |