Santen Pharmaceutical Co., Ltd. (SNPHY)
OTCMKTS · Delayed Price · Currency is USD
11.03
-0.21 (-1.88%)
Jul 31, 2025, 3:43 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | -1.88% | 1,461 |
| Jul 30, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -3.35% | 340 |
| Jul 29, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 4.96% | 347 |
| Jul 28, 2025 | 11.40 | 11.62 | 11.08 | 11.08 | 11.08 | -2.72% | 2,049 |
| Jul 25, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% | 730 |
| Jul 24, 2025 | 11.47 | 11.52 | 11.30 | 11.30 | 11.30 | -4.48% | 57,066 |
| Jul 23, 2025 | 11.78 | 11.83 | 11.32 | 11.83 | 11.83 | 5.38% | 1,861 |
| Jul 22, 2025 | 11.25 | 11.33 | 11.23 | 11.23 | 11.23 | -0.79% | 1,052 |
| Jul 21, 2025 | 11.26 | 11.32 | 11.26 | 11.32 | 11.32 | 0.04% | 511 |
| Jul 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.40% | 400 |
| Jul 17, 2025 | 11.39 | 11.83 | 11.39 | 11.83 | 11.83 | 5.96% | 1,280 |
| Jul 16, 2025 | 10.72 | 11.17 | 10.72 | 11.17 | 11.17 | -3.75% | 492 |
| Jul 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 107 |
| Jul 14, 2025 | 11.17 | 11.60 | 11.17 | 11.60 | 11.60 | 3.16% | 1,536 |
| Jul 11, 2025 | 10.68 | 11.25 | 10.68 | 11.25 | 11.25 | 1.69% | 2,640 |
| Jul 10, 2025 | 10.85 | 11.28 | 10.85 | 11.06 | 11.06 | -1.00% | 891 |
| Jul 9, 2025 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | -0.15% | 1,474 |
| Jul 8, 2025 | 11.35 | 11.38 | 11.19 | 11.19 | 11.19 | -2.72% | 635 |
| Jul 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.09% | 3,029 |
| Jul 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.79% | 760 |
| Jul 2, 2025 | 11.50 | 11.54 | 11.50 | 11.54 | 11.54 | -0.75% | 1,203 |
| Jul 1, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 232 |
| Jun 30, 2025 | 11.51 | 11.91 | 11.51 | 11.63 | 11.63 | 5.68% | 5,215 |
| Jun 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.45% | 310 |
| Jun 26, 2025 | 11.60 | 11.60 | 11.28 | 11.28 | 11.28 | -2.96% | 3,440 |
| Jun 25, 2025 | 11.60 | 11.62 | 11.58 | 11.62 | 11.62 | 2.02% | 6,543 |
| Jun 24, 2025 | 11.38 | 11.39 | 11.38 | 11.39 | 11.39 | -2.77% | 1,667 |
| Jun 23, 2025 | 11.48 | 11.90 | 11.48 | 11.72 | 11.72 | 0.64% | 2,059 |
| Jun 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% | 592 |
| Jun 18, 2025 | 11.62 | 11.63 | 11.41 | 11.63 | 11.63 | 4.38% | 2,614 |
| Jun 17, 2025 | 11.27 | 11.27 | 11.14 | 11.14 | 11.14 | -2.16% | 3,514 |
| Jun 16, 2025 | 11.61 | 11.61 | 11.39 | 11.39 | 11.39 | -2.92% | 442 |
| Jun 13, 2025 | 11.74 | 11.80 | 11.67 | 11.73 | 11.73 | -0.99% | 5,698 |
| Jun 12, 2025 | 11.84 | 12.04 | 11.77 | 11.85 | 11.85 | 2.66% | 5,857 |
| Jun 11, 2025 | 11.56 | 11.56 | 11.53 | 11.54 | 11.54 | 0.61% | 3,329 |
| Jun 10, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.97% | 3,241 |
| Jun 9, 2025 | 11.25 | 11.49 | 11.03 | 11.36 | 11.36 | 2.62% | 5,279 |
| Jun 6, 2025 | 11.30 | 11.30 | 10.78 | 11.07 | 11.07 | -1.99% | 40,384 |
| Jun 5, 2025 | 11.31 | 11.73 | 11.18 | 11.30 | 11.30 | -3.13% | 32,390 |
| Jun 4, 2025 | 11.33 | 11.66 | 11.33 | 11.66 | 11.66 | 4.39% | 921 |
| Jun 3, 2025 | 11.30 | 11.30 | 10.89 | 11.17 | 11.17 | -0.45% | 1,510 |
| Jun 2, 2025 | 11.50 | 11.50 | 11.14 | 11.22 | 11.22 | 2.02% | 1,470 |
| May 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.19% | 593 |
| May 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3.27% | 409 |
| May 28, 2025 | 10.99 | 11.01 | 10.65 | 11.00 | 11.00 | 2.42% | 1,582 |
| May 27, 2025 | 11.19 | 11.40 | 10.74 | 10.74 | 10.74 | -3.81% | 1,381 |
| May 23, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 99 |
| May 22, 2025 | 10.91 | 11.17 | 10.91 | 11.17 | 11.17 | 6.13% | 596 |
| May 21, 2025 | 10.97 | 10.97 | 10.52 | 10.52 | 10.52 | 0.29% | 13,330 |
| May 20, 2025 | 10.47 | 10.87 | 10.47 | 10.49 | 10.49 | -2.33% | 1,666 |