Neogen Corporation (NEOG)
NASDAQ: NEOG · Real-Time Price · USD
4.660
+0.010 (0.22%)
At close: Aug 1, 2025, 4:00 PM
4.690
+0.030 (0.64%)
After-hours: Aug 1, 2025, 6:31 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.64 | 4.77 | 4.56 | 4.66 | 4.66 | 0.22% | 6,055,646 |
| Jul 31, 2025 | 4.64 | 4.81 | 4.60 | 4.65 | 4.65 | -0.96% | 6,749,778 |
| Jul 30, 2025 | 4.81 | 4.95 | 4.64 | 4.70 | 4.70 | -2.80% | 8,704,169 |
| Jul 29, 2025 | 4.96 | 5.02 | 4.69 | 4.83 | 4.83 | -10.89% | 8,184,529 |
| Jul 28, 2025 | 5.23 | 5.47 | 5.14 | 5.42 | 5.42 | 3.83% | 5,431,260 |
| Jul 25, 2025 | 5.17 | 5.28 | 5.12 | 5.22 | 5.22 | 1.95% | 4,148,452 |
| Jul 24, 2025 | 5.01 | 5.21 | 5.01 | 5.12 | 5.12 | 1.19% | 4,200,763 |
| Jul 23, 2025 | 5.07 | 5.20 | 5.00 | 5.06 | 5.06 | 0.80% | 4,813,032 |
| Jul 22, 2025 | 4.82 | 5.05 | 4.81 | 5.02 | 5.02 | 5.02% | 3,988,643 |
| Jul 21, 2025 | 4.73 | 4.84 | 4.72 | 4.78 | 4.78 | 0.84% | 5,614,547 |
| Jul 18, 2025 | 4.92 | 4.96 | 4.71 | 4.74 | 4.74 | -2.47% | 5,363,292 |
| Jul 17, 2025 | 4.91 | 5.00 | 4.85 | 4.86 | 4.86 | -1.22% | 3,442,499 |
| Jul 16, 2025 | 4.98 | 5.05 | 4.85 | 4.92 | 4.92 | -1.01% | 4,786,424 |
| Jul 15, 2025 | 5.32 | 5.38 | 4.96 | 4.97 | 4.97 | -4.79% | 3,807,768 |
| Jul 14, 2025 | 5.34 | 5.37 | 5.08 | 5.22 | 5.22 | -3.15% | 3,468,648 |
| Jul 11, 2025 | 5.52 | 5.61 | 5.38 | 5.39 | 5.39 | -3.41% | 3,122,210 |
| Jul 10, 2025 | 5.53 | 5.74 | 5.50 | 5.58 | 5.58 | 1.45% | 4,998,909 |
| Jul 9, 2025 | 5.24 | 5.51 | 5.11 | 5.50 | 5.50 | 4.96% | 6,150,724 |
| Jul 8, 2025 | 4.98 | 5.27 | 4.94 | 5.24 | 5.24 | 5.22% | 6,946,783 |
| Jul 7, 2025 | 5.29 | 5.33 | 4.96 | 4.98 | 4.98 | -6.57% | 6,456,235 |
| Jul 3, 2025 | 5.24 | 5.40 | 5.21 | 5.33 | 5.33 | 1.91% | 4,019,215 |
| Jul 2, 2025 | 5.11 | 5.33 | 4.90 | 5.23 | 5.23 | 2.95% | 10,876,843 |
| Jul 1, 2025 | 4.74 | 5.14 | 4.63 | 5.08 | 5.08 | 6.28% | 15,743,149 |
| Jun 30, 2025 | 4.69 | 4.89 | 4.66 | 4.78 | 4.78 | 1.06% | 8,688,343 |
| Jun 27, 2025 | 4.76 | 4.82 | 4.59 | 4.73 | 4.73 | -1.25% | 9,283,088 |
| Jun 26, 2025 | 4.83 | 4.91 | 4.77 | 4.79 | 4.79 | -1.64% | 5,151,487 |
| Jun 25, 2025 | 4.86 | 4.97 | 4.80 | 4.87 | 4.87 | -1.22% | 5,982,263 |
| Jun 24, 2025 | 4.77 | 4.94 | 4.75 | 4.93 | 4.93 | 3.35% | 10,056,261 |
| Jun 23, 2025 | 4.88 | 5.01 | 4.70 | 4.77 | 4.77 | -3.44% | 7,011,312 |
| Jun 20, 2025 | 5.02 | 5.08 | 4.93 | 4.94 | 4.94 | -1.00% | 6,103,681 |
| Jun 18, 2025 | 5.25 | 5.37 | 4.98 | 4.99 | 4.99 | -5.49% | 6,482,799 |
| Jun 17, 2025 | 5.56 | 5.62 | 5.25 | 5.28 | 5.28 | -6.38% | 3,302,535 |
| Jun 16, 2025 | 5.59 | 5.72 | 5.45 | 5.64 | 5.64 | 1.99% | 3,986,230 |
| Jun 13, 2025 | 5.47 | 5.66 | 5.44 | 5.53 | 5.53 | -1.60% | 3,982,338 |
| Jun 12, 2025 | 5.69 | 5.79 | 5.58 | 5.62 | 5.62 | -1.49% | 5,210,720 |
| Jun 11, 2025 | 5.84 | 5.86 | 5.47 | 5.71 | 5.71 | -2.31% | 3,725,488 |
| Jun 10, 2025 | 5.64 | 6.10 | 5.58 | 5.84 | 5.84 | 5.80% | 4,791,860 |
| Jun 9, 2025 | 5.33 | 5.62 | 5.27 | 5.52 | 5.52 | 5.95% | 5,323,312 |
| Jun 6, 2025 | 4.99 | 5.24 | 4.96 | 5.21 | 5.21 | 6.11% | 5,230,611 |
| Jun 5, 2025 | 4.93 | 5.08 | 4.82 | 4.91 | 4.91 | -1.01% | 8,142,309 |
| Jun 4, 2025 | 5.90 | 6.04 | 4.53 | 4.96 | 4.96 | -17.33% | 23,427,392 |
| Jun 3, 2025 | 5.67 | 6.02 | 5.54 | 6.00 | 6.00 | 5.45% | 3,532,687 |
| Jun 2, 2025 | 5.87 | 5.90 | 5.64 | 5.69 | 5.69 | -2.90% | 3,403,185 |
| May 30, 2025 | 6.16 | 6.25 | 5.85 | 5.86 | 5.86 | -5.64% | 3,698,080 |
| May 29, 2025 | 6.20 | 6.43 | 6.17 | 6.21 | 6.21 | 1.64% | 2,270,680 |
| May 28, 2025 | 6.14 | 6.16 | 6.00 | 6.11 | 6.11 | -0.65% | 2,247,818 |
| May 27, 2025 | 6.22 | 6.25 | 6.03 | 6.15 | 6.15 | 1.49% | 3,438,591 |
| May 23, 2025 | 6.04 | 6.16 | 6.00 | 6.06 | 6.06 | -2.10% | 3,122,589 |
| May 22, 2025 | 6.15 | 6.24 | 6.07 | 6.19 | 6.19 | -0.48% | 3,221,360 |
| May 21, 2025 | 6.08 | 6.29 | 6.04 | 6.22 | 6.22 | 0.32% | 4,655,599 |