Skip to main content
logo
Infinity Natural Resources, Inc. (INR)
NYSE: INR · Real-Time Price · USD
14.20
-0.71 (-4.76%)
At close: Aug 1, 2025, 4:00 PM
14.48
+0.28 (1.97%)
After-hours: Aug 1, 2025, 7:09 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.9614.9614.0014.2014.20-4.76%564,810
Jul 31, 202514.9215.3914.7114.9114.91-0.60%233,910
Jul 30, 202514.8715.2614.7715.0015.000.27%254,556
Jul 29, 202514.5315.1514.2414.9614.964.54%562,384
Jul 28, 202514.3714.6514.1614.3114.311.56%283,646
Jul 25, 202514.4014.4914.0714.0914.09-2.15%159,076
Jul 24, 202514.0614.6313.9514.4014.402.20%245,427
Jul 23, 202514.1914.2513.9114.0914.09-0.21%192,405
Jul 22, 202514.2014.4213.9914.1214.121.22%237,619
Jul 21, 202515.2515.4613.7613.9513.95-9.36%425,737
Jul 18, 202515.8215.9315.0315.3915.39-0.97%198,012
Jul 17, 202514.8115.7314.7915.5415.544.16%178,299
Jul 16, 202515.1015.4214.9014.9214.92-1.00%358,179
Jul 15, 202515.4315.4314.9315.0715.07-1.50%207,522
Jul 14, 202515.2515.4114.8815.3015.300.33%190,909
Jul 11, 202515.1615.4715.1315.2515.250.33%296,224
Jul 10, 202514.7515.3614.5515.2015.202.49%330,491
Jul 9, 202515.6315.6314.6614.8314.83-3.76%355,661
Jul 8, 202514.9115.6214.8215.4115.412.94%352,761
Jul 7, 202515.9916.1214.6914.9714.97-6.90%652,837
Jul 3, 202516.7616.7615.8816.0816.08-3.37%333,919
Jul 2, 202517.1217.2916.4716.6416.64-2.58%542,831
Jul 1, 202518.1818.1817.0017.0817.08-6.72%506,532
Jun 30, 202518.5618.9118.1018.3118.31-2.14%563,299
Jun 27, 202518.6318.7918.1018.7118.710.92%1,438,828
Jun 26, 202517.9318.7417.8818.5418.543.40%392,737
Jun 25, 202518.8118.8117.9117.9317.93-4.17%248,257
Jun 24, 202518.3118.7418.0618.7118.710.97%210,043
Jun 23, 202519.5619.5618.3118.5318.53-5.27%293,864
Jun 20, 202519.6219.9019.5419.5619.560.62%522,398
Jun 18, 202519.4119.6619.2419.4419.440.31%205,725
Jun 17, 202518.9319.6618.9019.3819.382.92%330,054
Jun 16, 202518.5719.1718.5618.8318.830.86%219,554
Jun 13, 202519.1319.3718.3318.6718.672.08%198,682
Jun 12, 202517.7318.3017.7018.2918.291.67%373,570
Jun 11, 202517.7318.2517.3417.9917.994.78%562,044
Jun 10, 202517.0017.4816.7317.1717.172.51%311,386
Jun 9, 202516.6016.9616.4916.7516.751.21%141,162
Jun 6, 202516.3817.2916.0416.5516.552.99%57,264
Jun 5, 202516.5016.8316.0616.0716.07-2.61%127,868
Jun 4, 202517.2717.4816.3116.5016.50-3.96%118,391
Jun 3, 202517.2017.7116.7517.1817.180.76%113,316
Jun 2, 202517.0917.3116.6717.0517.052.22%145,433
May 30, 202516.7916.8716.5816.6816.68-1.18%126,926
May 29, 202517.0717.3016.8016.8816.88-1.92%95,472
May 28, 202517.2817.3717.0217.2117.210.47%84,750
May 27, 202517.3017.3416.7817.1317.13-0.35%193,388
May 23, 202517.4217.6616.9117.1917.19-2.66%233,880
May 22, 202517.6017.7617.2517.6617.66-0.67%101,806
May 21, 202518.1618.1917.6217.7817.78-1.33%153,741