New York Mortgage Trust, Inc. (NYMT)
NASDAQ: NYMT · Real-Time Price · USD
6.58
+0.25 (3.95%)
At close: Aug 1, 2025, 4:00 PM
6.63
+0.05 (0.76%)
After-hours: Aug 1, 2025, 4:20 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.32 | 6.60 | 6.25 | 6.58 | 6.58 | 3.95% | 1,662,514 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.16 | 6.33 | 6.33 | -6.08% | 1,887,237 |
| Jul 30, 2025 | 6.86 | 6.94 | 6.72 | 6.74 | 6.74 | -1.17% | 819,994 |
| Jul 29, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.29% | 646,122 |
| Jul 28, 2025 | 7.05 | 7.07 | 6.79 | 6.80 | 6.80 | -3.00% | 581,645 |
| Jul 25, 2025 | 6.99 | 7.02 | 6.88 | 7.01 | 7.01 | 0.43% | 626,661 |
| Jul 24, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | - | 483,450 |
| Jul 23, 2025 | 6.95 | 7.02 | 6.91 | 6.98 | 6.98 | 0.87% | 839,854 |
| Jul 22, 2025 | 6.75 | 6.94 | 6.73 | 6.92 | 6.92 | 2.82% | 743,721 |
| Jul 21, 2025 | 6.73 | 6.79 | 6.70 | 6.73 | 6.73 | 0.75% | 543,521 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | -0.15% | 649,377 |
| Jul 17, 2025 | 6.74 | 6.83 | 6.69 | 6.69 | 6.69 | -1.33% | 515,949 |
| Jul 16, 2025 | 6.64 | 6.79 | 6.64 | 6.78 | 6.78 | 2.11% | 682,851 |
| Jul 15, 2025 | 6.74 | 6.76 | 6.61 | 6.64 | 6.64 | -1.34% | 563,985 |
| Jul 14, 2025 | 6.65 | 6.78 | 6.63 | 6.73 | 6.73 | 1.20% | 638,729 |
| Jul 11, 2025 | 6.65 | 6.69 | 6.61 | 6.65 | 6.65 | -1.04% | 451,070 |
| Jul 10, 2025 | 6.73 | 6.76 | 6.67 | 6.72 | 6.72 | -0.44% | 425,640 |
| Jul 9, 2025 | 6.74 | 6.79 | 6.69 | 6.75 | 6.75 | 0.90% | 337,716 |
| Jul 8, 2025 | 6.65 | 6.74 | 6.64 | 6.69 | 6.69 | 0.90% | 344,360 |
| Jul 7, 2025 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | -2.79% | 506,897 |
| Jul 3, 2025 | 6.82 | 6.89 | 6.79 | 6.82 | 6.82 | - | 278,147 |
| Jul 2, 2025 | 6.75 | 6.83 | 6.73 | 6.82 | 6.82 | 0.89% | 427,257 |
| Jul 1, 2025 | 6.70 | 6.88 | 6.70 | 6.76 | 6.76 | 0.90% | 598,883 |
| Jun 30, 2025 | 6.65 | 6.71 | 6.58 | 6.70 | 6.70 | 0.75% | 571,596 |
| Jun 27, 2025 | 6.64 | 6.67 | 6.53 | 6.65 | 6.65 | 0.30% | 1,120,763 |
| Jun 26, 2025 | 6.47 | 6.64 | 6.45 | 6.63 | 6.63 | 2.63% | 661,544 |
| Jun 25, 2025 | 6.50 | 6.56 | 6.45 | 6.46 | 6.46 | -1.07% | 481,370 |
| Jun 24, 2025 | 6.51 | 6.59 | 6.47 | 6.53 | 6.53 | 1.08% | 651,401 |
| Jun 23, 2025 | 6.52 | 6.59 | 6.34 | 6.46 | 6.46 | -3.29% | 956,485 |
| Jun 20, 2025 | 6.78 | 6.78 | 6.65 | 6.68 | 6.48 | -0.60% | 2,132,469 |
| Jun 18, 2025 | 6.66 | 6.81 | 6.64 | 6.72 | 6.52 | 1.05% | 773,293 |
| Jun 17, 2025 | 6.74 | 6.83 | 6.64 | 6.65 | 6.45 | -1.92% | 730,597 |
| Jun 16, 2025 | 6.90 | 6.99 | 6.76 | 6.78 | 6.58 | -1.02% | 708,064 |
| Jun 13, 2025 | 6.82 | 6.97 | 6.80 | 6.85 | 6.64 | -1.58% | 629,728 |
| Jun 12, 2025 | 6.91 | 7.01 | 6.88 | 6.96 | 6.75 | 0.72% | 492,680 |
| Jun 11, 2025 | 6.98 | 7.09 | 6.90 | 6.91 | 6.70 | -0.72% | 535,421 |
| Jun 10, 2025 | 6.85 | 6.97 | 6.82 | 6.96 | 6.75 | 2.20% | 512,058 |
| Jun 9, 2025 | 6.79 | 6.92 | 6.79 | 6.81 | 6.61 | 0.59% | 438,374 |
| Jun 6, 2025 | 6.74 | 6.78 | 6.70 | 6.77 | 6.57 | 1.65% | 523,105 |
| Jun 5, 2025 | 6.60 | 6.79 | 6.58 | 6.66 | 6.46 | 1.06% | 723,916 |
| Jun 4, 2025 | 6.56 | 6.64 | 6.52 | 6.59 | 6.39 | 0.61% | 424,974 |
| Jun 3, 2025 | 6.40 | 6.64 | 6.36 | 6.55 | 6.35 | 2.02% | 464,002 |
| Jun 2, 2025 | 6.52 | 6.54 | 6.39 | 6.42 | 6.23 | -1.68% | 793,076 |
| May 30, 2025 | 6.65 | 6.65 | 6.52 | 6.53 | 6.33 | -2.39% | 568,125 |
| May 29, 2025 | 6.66 | 6.74 | 6.61 | 6.69 | 6.49 | 1.52% | 347,574 |
| May 28, 2025 | 6.54 | 6.62 | 6.49 | 6.59 | 6.39 | 0.92% | 466,992 |
| May 27, 2025 | 6.48 | 6.54 | 6.42 | 6.53 | 6.33 | 1.71% | 449,977 |
| May 23, 2025 | 6.36 | 6.51 | 6.32 | 6.42 | 6.23 | -0.62% | 521,415 |
| May 22, 2025 | 6.42 | 6.54 | 6.28 | 6.46 | 6.27 | -0.77% | 830,089 |
| May 21, 2025 | 7.00 | 7.00 | 6.49 | 6.51 | 6.32 | -7.79% | 715,463 |