Nano Labs Ltd (NA)
NASDAQ: NA · Real-Time Price · USD
4.760
-1.160 (-19.59%)
At close: Aug 1, 2025, 4:00 PM
5.02
+0.26 (5.46%)
After-hours: Aug 1, 2025, 7:47 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.48 | 5.89 | 4.58 | 4.76 | 4.76 | -19.59% | 507,232 |
| Jul 31, 2025 | 6.72 | 6.75 | 5.85 | 5.92 | 5.92 | -10.17% | 435,962 |
| Jul 30, 2025 | 7.10 | 7.54 | 6.50 | 6.59 | 6.59 | -3.51% | 527,228 |
| Jul 29, 2025 | 6.93 | 7.19 | 6.61 | 6.83 | 6.83 | -2.98% | 360,916 |
| Jul 28, 2025 | 8.10 | 8.10 | 6.55 | 7.04 | 7.04 | -3.03% | 937,328 |
| Jul 25, 2025 | 7.63 | 7.90 | 7.06 | 7.26 | 7.26 | -8.10% | 495,357 |
| Jul 24, 2025 | 7.64 | 7.95 | 7.30 | 7.90 | 7.90 | 3.95% | 388,305 |
| Jul 23, 2025 | 7.68 | 7.68 | 7.30 | 7.60 | 7.60 | 1.47% | 209,934 |
| Jul 22, 2025 | 7.70 | 7.70 | 7.10 | 7.49 | 7.49 | 0.13% | 387,158 |
| Jul 21, 2025 | 8.12 | 8.37 | 6.83 | 7.48 | 7.48 | -6.50% | 831,059 |
| Jul 18, 2025 | 8.80 | 9.26 | 7.96 | 8.00 | 8.00 | -10.01% | 429,051 |
| Jul 17, 2025 | 9.10 | 9.22 | 8.41 | 8.89 | 8.89 | 4.83% | 643,839 |
| Jul 16, 2025 | 8.25 | 8.48 | 7.70 | 8.48 | 8.48 | 8.44% | 331,592 |
| Jul 15, 2025 | 7.65 | 8.80 | 7.56 | 7.82 | 7.82 | 0.39% | 362,841 |
| Jul 14, 2025 | 7.97 | 7.98 | 7.50 | 7.79 | 7.79 | 0.78% | 155,003 |
| Jul 11, 2025 | 7.76 | 8.36 | 7.50 | 7.73 | 7.73 | -0.77% | 288,710 |
| Jul 10, 2025 | 7.64 | 7.98 | 7.11 | 7.79 | 7.79 | -1.02% | 220,635 |
| Jul 9, 2025 | 7.74 | 8.15 | 7.63 | 7.87 | 7.87 | 0.13% | 201,504 |
| Jul 8, 2025 | 8.05 | 8.90 | 7.70 | 7.86 | 7.86 | 2.08% | 349,824 |
| Jul 7, 2025 | 8.20 | 8.72 | 7.63 | 7.70 | 7.70 | -8.11% | 334,488 |
| Jul 3, 2025 | 8.80 | 8.91 | 7.85 | 8.38 | 8.38 | -4.77% | 1,034,199 |
| Jul 2, 2025 | 8.54 | 9.17 | 8.37 | 8.80 | 8.80 | -1.12% | 259,242 |
| Jul 1, 2025 | 9.18 | 9.50 | 8.48 | 8.90 | 8.90 | -4.09% | 245,162 |
| Jun 30, 2025 | 9.93 | 10.38 | 9.04 | 9.28 | 9.28 | -8.75% | 498,223 |
| Jun 27, 2025 | 11.98 | 12.15 | 9.80 | 10.17 | 10.17 | -11.33% | 460,596 |
| Jun 26, 2025 | 11.50 | 13.24 | 7.80 | 11.47 | 11.47 | 1.06% | 3,337,102 |
| Jun 25, 2025 | 14.07 | 14.31 | 11.15 | 11.35 | 11.35 | -23.57% | 759,902 |
| Jun 24, 2025 | 28.92 | 31.48 | 14.50 | 14.85 | 14.85 | 36.36% | 17,749,985 |
| Jun 23, 2025 | 11.58 | 11.70 | 10.18 | 10.89 | 10.89 | -10.52% | 212,707 |
| Jun 20, 2025 | 12.19 | 13.37 | 11.49 | 12.17 | 12.17 | 1.76% | 167,628 |
| Jun 18, 2025 | 9.16 | 12.00 | 9.15 | 11.96 | 11.96 | 21.53% | 84,608 |
| Jun 17, 2025 | 9.01 | 10.14 | 9.01 | 9.84 | 9.84 | -3.34% | 85,917 |
| Jun 16, 2025 | 10.00 | 10.78 | 7.75 | 10.18 | 10.18 | -2.02% | 181,163 |
| Jun 13, 2025 | 10.30 | 11.08 | 9.82 | 10.39 | 10.39 | -4.68% | 92,809 |
| Jun 12, 2025 | 11.85 | 12.15 | 10.53 | 10.90 | 10.90 | -7.86% | 105,050 |
| Jun 11, 2025 | 10.91 | 12.50 | 10.68 | 11.83 | 11.83 | 1.81% | 205,922 |
| Jun 10, 2025 | 10.99 | 12.94 | 10.11 | 11.62 | 11.62 | 2.74% | 386,989 |
| Jun 9, 2025 | 7.30 | 11.87 | 7.12 | 11.31 | 11.31 | 69.06% | 2,223,919 |
| Jun 6, 2025 | 7.10 | 7.10 | 6.00 | 6.69 | 6.69 | -2.48% | 141,038 |
| Jun 5, 2025 | 6.80 | 7.32 | 6.50 | 6.86 | 6.86 | 5.70% | 476,640 |
| Jun 4, 2025 | 3.83 | 7.15 | 3.83 | 6.49 | 6.49 | 71.24% | 3,395,612 |
| Jun 3, 2025 | 3.50 | 3.80 | 3.50 | 3.79 | 3.79 | 7.37% | 69,894 |
| Jun 2, 2025 | 3.50 | 3.61 | 3.49 | 3.53 | 3.53 | 0.86% | 3,639 |
| May 30, 2025 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -4.37% | 12,104 |
| May 29, 2025 | 4.00 | 4.06 | 3.66 | 3.66 | 3.66 | -5.18% | 33,456 |
| May 28, 2025 | 3.59 | 3.89 | 3.33 | 3.86 | 3.86 | 9.35% | 58,640 |
| May 27, 2025 | 3.75 | 3.96 | 3.45 | 3.53 | 3.53 | -4.85% | 35,533 |
| May 23, 2025 | 3.72 | 3.92 | 3.66 | 3.71 | 3.71 | 0.27% | 38,535 |
| May 22, 2025 | 3.69 | 3.71 | 3.62 | 3.70 | 3.70 | -2.63% | 11,809 |
| May 21, 2025 | 3.89 | 3.89 | 3.45 | 3.80 | 3.80 | 0.53% | 21,505 |