Exscientia plc (EXAI)
NASDAQ: EXAI · Real-Time Price · USD
5.30
+0.16 (3.11%)
At close: Sep 26, 2024, 4:00 PM
5.27
-0.03 (-0.57%)
After-hours: Sep 26, 2024, 4:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.12 | 5.30 | 5.09 | 5.14 | 5.14 | 0.59% | 542,337 |
| Sep 24, 2024 | 5.01 | 5.20 | 5.00 | 5.11 | 5.11 | 1.39% | 520,460 |
| Sep 23, 2024 | 5.06 | 5.12 | 5.00 | 5.04 | 5.04 | - | 571,410 |
| Sep 20, 2024 | 5.11 | 5.19 | 5.04 | 5.04 | 5.04 | -3.08% | 3,577,886 |
| Sep 19, 2024 | 5.31 | 5.39 | 5.14 | 5.20 | 5.20 | -0.38% | 933,632 |
| Sep 18, 2024 | 5.08 | 5.55 | 5.08 | 5.22 | 5.22 | 3.78% | 1,016,488 |
| Sep 17, 2024 | 5.07 | 5.27 | 5.01 | 5.03 | 5.03 | -0.59% | 806,767 |
| Sep 16, 2024 | 4.95 | 5.11 | 4.87 | 5.06 | 5.06 | 0.60% | 489,793 |
| Sep 13, 2024 | 5.07 | 5.22 | 5.00 | 5.03 | 5.03 | -0.98% | 231,573 |
| Sep 12, 2024 | 5.07 | 5.14 | 4.92 | 5.08 | 5.08 | 1.40% | 280,738 |
| Sep 11, 2024 | 4.84 | 5.04 | 4.78 | 5.01 | 5.01 | 4.59% | 431,218 |
| Sep 10, 2024 | 4.83 | 4.86 | 4.72 | 4.79 | 4.79 | -1.24% | 736,743 |
| Sep 9, 2024 | 4.90 | 4.90 | 4.66 | 4.85 | 4.85 | -1.02% | 518,455 |
| Sep 6, 2024 | 4.92 | 4.93 | 4.68 | 4.90 | 4.90 | 0.41% | 409,201 |
| Sep 5, 2024 | 4.95 | 5.06 | 4.85 | 4.88 | 4.88 | -1.61% | 398,830 |
| Sep 4, 2024 | 4.96 | 5.24 | 4.81 | 4.96 | 4.96 | 1.02% | 624,995 |
| Sep 3, 2024 | 5.38 | 5.39 | 4.75 | 4.91 | 4.91 | -11.69% | 1,445,180 |
| Aug 30, 2024 | 5.93 | 5.93 | 5.53 | 5.56 | 5.56 | -1.77% | 752,712 |
| Aug 29, 2024 | 5.49 | 5.90 | 5.43 | 5.66 | 5.66 | 1.98% | 883,640 |
| Aug 28, 2024 | 5.71 | 5.75 | 5.45 | 5.55 | 5.55 | -4.48% | 579,442 |
| Aug 27, 2024 | 5.87 | 5.93 | 5.69 | 5.81 | 5.81 | -3.17% | 349,908 |
| Aug 26, 2024 | 5.98 | 6.06 | 5.80 | 6.00 | 6.00 | - | 906,324 |
| Aug 23, 2024 | 5.70 | 6.01 | 5.70 | 6.00 | 6.00 | 5.63% | 704,659 |
| Aug 22, 2024 | 5.85 | 5.86 | 5.61 | 5.68 | 5.68 | -2.57% | 728,153 |
| Aug 21, 2024 | 5.51 | 5.85 | 5.46 | 5.83 | 5.83 | 5.42% | 735,185 |
| Aug 20, 2024 | 5.44 | 5.57 | 5.36 | 5.53 | 5.53 | 0.73% | 581,928 |
| Aug 19, 2024 | 5.25 | 5.51 | 5.05 | 5.49 | 5.49 | 3.20% | 741,983 |
| Aug 16, 2024 | 5.31 | 5.50 | 5.21 | 5.32 | 5.32 | 0.38% | 535,197 |
| Aug 15, 2024 | 5.45 | 5.45 | 5.01 | 5.30 | 5.30 | -2.75% | 650,791 |
| Aug 14, 2024 | 5.09 | 5.50 | 4.76 | 5.45 | 5.45 | 9.00% | 1,157,853 |
| Aug 13, 2024 | 4.90 | 5.01 | 4.65 | 5.00 | 5.00 | 2.88% | 711,570 |
| Aug 12, 2024 | 4.93 | 5.20 | 4.63 | 4.86 | 4.86 | -3.76% | 713,899 |
| Aug 9, 2024 | 5.14 | 5.27 | 5.02 | 5.05 | 5.05 | -4.17% | 682,914 |
| Aug 8, 2024 | 5.39 | 5.65 | 5.00 | 5.27 | 5.27 | 17.11% | 2,770,395 |
| Aug 7, 2024 | 5.04 | 5.04 | 4.50 | 4.50 | 4.50 | -6.83% | 383,801 |
| Aug 6, 2024 | 4.26 | 5.02 | 4.26 | 4.83 | 4.83 | 13.38% | 579,978 |
| Aug 5, 2024 | 4.14 | 4.29 | 3.80 | 4.26 | 4.26 | -8.19% | 1,153,022 |
| Aug 2, 2024 | 4.75 | 4.76 | 4.50 | 4.64 | 4.64 | 0.87% | 405,921 |
| Aug 1, 2024 | 5.30 | 5.33 | 4.51 | 4.60 | 4.60 | -13.04% | 971,466 |
| Jul 31, 2024 | 5.18 | 5.42 | 5.18 | 5.29 | 5.29 | 2.12% | 304,445 |
| Jul 30, 2024 | 5.24 | 5.35 | 5.13 | 5.18 | 5.18 | -2.08% | 311,132 |
| Jul 29, 2024 | 5.45 | 5.45 | 5.12 | 5.29 | 5.29 | -1.49% | 331,777 |
| Jul 26, 2024 | 5.26 | 5.42 | 5.23 | 5.37 | 5.37 | 2.87% | 316,033 |
| Jul 25, 2024 | 5.08 | 5.35 | 4.95 | 5.22 | 5.22 | 2.15% | 399,894 |
| Jul 24, 2024 | 5.47 | 5.52 | 5.02 | 5.11 | 5.11 | -4.84% | 338,759 |
| Jul 23, 2024 | 5.17 | 5.43 | 5.04 | 5.37 | 5.37 | 3.67% | 342,477 |
| Jul 22, 2024 | 5.14 | 5.21 | 4.89 | 5.18 | 5.18 | 0.78% | 571,104 |
| Jul 19, 2024 | 5.19 | 5.27 | 5.05 | 5.14 | 5.14 | 0.39% | 263,761 |
| Jul 18, 2024 | 5.40 | 5.41 | 5.05 | 5.12 | 5.12 | -5.19% | 706,493 |
| Jul 17, 2024 | 5.37 | 5.60 | 5.31 | 5.40 | 5.40 | -0.37% | 481,993 |
| Jul 16, 2024 | 5.43 | 5.50 | 5.31 | 5.42 | 5.42 | 0.37% | 777,519 |
| Jul 15, 2024 | 5.80 | 5.85 | 5.26 | 5.40 | 5.40 | -5.10% | 589,042 |
| Jul 12, 2024 | 5.70 | 5.85 | 5.57 | 5.69 | 5.69 | 2.34% | 555,183 |
| Jul 11, 2024 | 5.84 | 5.90 | 5.33 | 5.56 | 5.56 | -2.97% | 673,434 |
| Jul 10, 2024 | 6.10 | 6.19 | 5.65 | 5.73 | 5.73 | -1.55% | 599,281 |
| Jul 9, 2024 | 5.87 | 6.07 | 5.74 | 5.82 | 5.82 | 1.93% | 824,454 |
| Jul 8, 2024 | 5.95 | 5.95 | 5.57 | 5.71 | 5.71 | -0.70% | 572,129 |
| Jul 5, 2024 | 5.50 | 5.75 | 5.40 | 5.75 | 5.75 | 7.08% | 485,039 |
| Jul 3, 2024 | 5.12 | 5.50 | 5.12 | 5.37 | 5.37 | 5.29% | 248,599 |
| Jul 2, 2024 | 5.13 | 5.18 | 5.01 | 5.10 | 5.10 | -0.97% | 302,826 |
| Jul 1, 2024 | 5.15 | 5.29 | 5.01 | 5.15 | 5.15 | 0.98% | 320,895 |
| Jun 28, 2024 | 5.20 | 5.24 | 5.04 | 5.10 | 5.10 | -2.30% | 321,853 |
| Jun 27, 2024 | 5.23 | 5.35 | 5.14 | 5.22 | 5.22 | -1.51% | 257,052 |
| Jun 26, 2024 | 5.23 | 5.40 | 5.20 | 5.30 | 5.30 | 0.19% | 258,190 |
| Jun 25, 2024 | 5.22 | 5.38 | 5.20 | 5.29 | 5.29 | 0.95% | 251,970 |
| Jun 24, 2024 | 5.39 | 5.52 | 5.22 | 5.24 | 5.24 | -2.78% | 350,600 |
| Jun 21, 2024 | 5.34 | 5.39 | 5.17 | 5.39 | 5.39 | 1.51% | 969,255 |
| Jun 20, 2024 | 5.16 | 5.42 | 5.11 | 5.31 | 5.31 | 2.91% | 490,722 |
| Jun 18, 2024 | 5.09 | 5.27 | 5.05 | 5.16 | 5.16 | 1.38% | 524,331 |
| Jun 17, 2024 | 5.11 | 5.23 | 4.93 | 5.09 | 5.09 | 1.19% | 739,409 |
| Jun 14, 2024 | 4.72 | 5.14 | 4.61 | 5.03 | 5.03 | 5.67% | 985,373 |
| Jun 13, 2024 | 5.05 | 5.17 | 4.73 | 4.76 | 4.76 | -6.11% | 460,176 |
| Jun 12, 2024 | 5.42 | 5.50 | 5.00 | 5.07 | 5.07 | -4.70% | 526,276 |
| Jun 11, 2024 | 5.10 | 5.32 | 5.05 | 5.32 | 5.32 | 4.52% | 395,178 |
| Jun 10, 2024 | 5.35 | 5.35 | 5.04 | 5.09 | 5.09 | -5.39% | 497,353 |
| Jun 7, 2024 | 5.80 | 5.80 | 5.23 | 5.38 | 5.38 | -8.66% | 706,312 |
| Jun 6, 2024 | 6.05 | 6.08 | 5.64 | 5.89 | 5.89 | -2.48% | 469,259 |
| Jun 5, 2024 | 5.78 | 6.07 | 5.73 | 6.04 | 6.04 | 4.86% | 707,867 |
| Jun 4, 2024 | 5.52 | 5.77 | 5.35 | 5.76 | 5.76 | 6.27% | 623,146 |
| Jun 3, 2024 | 5.40 | 5.57 | 5.25 | 5.42 | 5.42 | 2.26% | 679,783 |
| May 31, 2024 | 4.99 | 5.47 | 4.90 | 5.30 | 5.30 | 7.29% | 726,700 |
| May 30, 2024 | 4.73 | 5.00 | 4.70 | 4.94 | 4.94 | 5.78% | 410,674 |
| May 29, 2024 | 4.70 | 4.70 | 4.47 | 4.67 | 4.67 | -1.89% | 482,052 |
| May 28, 2024 | 4.73 | 4.83 | 4.65 | 4.76 | 4.76 | 1.49% | 413,236 |
| May 24, 2024 | 4.78 | 4.87 | 4.67 | 4.69 | 4.69 | -0.85% | 382,620 |
| May 23, 2024 | 4.80 | 4.81 | 4.65 | 4.73 | 4.73 | -4.44% | 497,007 |
| May 22, 2024 | 4.70 | 5.06 | 4.70 | 4.95 | 4.95 | 5.32% | 516,630 |
| May 21, 2024 | 5.15 | 5.15 | 4.61 | 4.70 | 4.70 | -9.44% | 785,162 |
| May 20, 2024 | 5.26 | 5.27 | 5.03 | 5.19 | 5.19 | -0.19% | 771,483 |
| May 17, 2024 | 5.20 | 5.23 | 5.02 | 5.20 | 5.20 | 1.36% | 949,901 |
| May 16, 2024 | 5.17 | 5.23 | 4.93 | 5.13 | 5.13 | - | 460,826 |
| May 15, 2024 | 5.07 | 5.13 | 4.83 | 5.13 | 5.13 | 2.81% | 636,634 |
| May 14, 2024 | 4.91 | 5.06 | 4.85 | 4.99 | 4.99 | 1.63% | 340,161 |
| May 13, 2024 | 4.70 | 4.99 | 4.70 | 4.91 | 4.91 | 6.51% | 505,399 |
| May 10, 2024 | 5.00 | 5.00 | 4.57 | 4.61 | 4.61 | -6.87% | 311,305 |
| May 9, 2024 | 4.69 | 4.98 | 4.68 | 4.95 | 4.95 | 5.77% | 263,197 |
| May 8, 2024 | 4.88 | 4.89 | 4.60 | 4.68 | 4.68 | -5.84% | 300,855 |
| May 7, 2024 | 5.00 | 5.02 | 4.84 | 4.97 | 4.97 | -0.60% | 258,874 |
| May 6, 2024 | 4.71 | 5.01 | 4.60 | 5.00 | 5.00 | 7.07% | 526,190 |
| May 3, 2024 | 5.21 | 5.24 | 4.67 | 4.67 | 4.67 | -8.25% | 631,951 |