Exscientia plc (EXAI)
4.840
0.00 (0.00%)
Inactive · Last trade price on Nov 19, 2024

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.844.844.844.844.84--
Nov 19, 20244.634.854.494.844.843.20%1,510,051
Nov 18, 20244.744.764.454.694.69-1,734,377
Nov 15, 20245.265.304.694.694.69-11.68%2,014,429
Nov 14, 20245.675.795.295.315.31-5.35%721,775
Nov 13, 20245.896.155.615.615.61-3.61%643,466
Nov 12, 20245.756.115.655.825.82-2.35%879,895
Nov 11, 20245.546.495.445.965.969.56%3,192,376
Nov 8, 20245.255.515.235.445.443.03%596,598
Nov 7, 20245.305.415.155.285.28-0.56%423,374
Nov 6, 20245.205.365.145.315.312.71%589,358
Nov 5, 20245.015.184.855.175.173.19%683,514
Nov 4, 20244.925.054.805.015.012.24%512,955
Nov 1, 20244.915.044.904.904.900.82%218,807
Oct 31, 20245.095.094.824.864.86-5.26%446,575
Oct 30, 20245.085.265.085.135.130.39%340,572
Oct 29, 20245.245.245.055.115.11-2.29%283,055
Oct 28, 20244.925.254.925.235.236.30%730,454
Oct 25, 20244.865.014.804.924.922.50%340,115
Oct 24, 20244.894.894.724.804.80-1.44%278,927
Oct 23, 20245.005.034.764.874.87-3.56%434,853
Oct 22, 20245.055.154.995.055.05-0.79%277,485
Oct 21, 20245.225.224.975.095.09-2.30%436,090
Oct 18, 20245.065.225.035.215.212.96%509,402
Oct 17, 20245.365.415.045.065.06-4.35%577,754
Oct 16, 20245.045.355.045.295.294.96%471,618
Oct 15, 20245.075.124.925.045.04-0.79%684,650
Oct 14, 20244.975.134.905.085.082.21%901,635
Oct 11, 20244.705.004.644.974.975.52%563,665
Oct 10, 20244.654.714.544.714.711.95%482,105
Oct 9, 20244.824.934.614.624.62-3.95%404,933
Oct 8, 20244.644.824.614.814.813.66%480,910
Oct 7, 20244.514.644.514.644.640.87%284,853
Oct 4, 20244.554.724.554.604.600.44%316,690
Oct 3, 20244.544.704.544.584.58-0.43%499,422
Oct 2, 20244.594.764.464.604.60-0.33%625,716
Oct 1, 20244.854.884.584.624.62-5.43%696,294
Sep 30, 20245.005.144.834.884.88-3.56%627,880
Sep 27, 20245.265.425.055.065.06-4.53%610,978
Sep 26, 20245.145.315.065.305.303.11%649,100
Sep 25, 20245.125.305.095.145.140.59%542,337
Sep 24, 20245.015.205.005.115.111.39%520,460
Sep 23, 20245.065.125.005.045.04-571,410
Sep 20, 20245.115.195.045.045.04-3.08%3,577,886
Sep 19, 20245.315.395.145.205.20-0.38%933,632
Sep 18, 20245.085.555.085.225.223.78%1,016,488
Sep 17, 20245.075.275.015.035.03-0.59%806,767
Sep 16, 20244.955.114.875.065.060.60%489,793
Sep 13, 20245.075.225.005.035.03-0.98%231,573
Sep 12, 20245.075.144.925.085.081.40%280,738