RxSight, Inc. (RXST)
NASDAQ: RXST · Real-Time Price · USD
7.79
+0.24 (3.18%)
At close: Aug 7, 2025, 4:00 PM
7.64
-0.15 (-1.93%)
Pre-market: Aug 8, 2025, 7:37 AM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.67 | 7.79 | 7.26 | 7.79 | 7.79 | 3.18% | 1,198,162 |
| Aug 6, 2025 | 7.61 | 7.79 | 7.52 | 7.55 | 7.55 | -1.31% | 858,374 |
| Aug 5, 2025 | 7.92 | 7.96 | 7.64 | 7.65 | 7.65 | -3.41% | 1,005,713 |
| Aug 4, 2025 | 7.79 | 7.99 | 7.67 | 7.92 | 7.92 | 1.54% | 759,365 |
| Aug 1, 2025 | 7.73 | 7.92 | 7.55 | 7.80 | 7.80 | 0.26% | 947,863 |
| Jul 31, 2025 | 7.86 | 7.91 | 7.64 | 7.78 | 7.78 | -2.51% | 735,080 |
| Jul 30, 2025 | 7.80 | 8.31 | 7.75 | 7.98 | 7.98 | 1.92% | 984,111 |
| Jul 29, 2025 | 8.00 | 8.01 | 7.75 | 7.83 | 7.83 | -0.51% | 891,721 |
| Jul 28, 2025 | 7.91 | 8.09 | 7.82 | 7.87 | 7.87 | -1.25% | 686,707 |
| Jul 25, 2025 | 8.00 | 8.09 | 7.71 | 7.97 | 7.97 | 0.38% | 776,475 |
| Jul 24, 2025 | 7.86 | 7.98 | 7.70 | 7.94 | 7.94 | 0.51% | 958,881 |
| Jul 23, 2025 | 7.36 | 8.10 | 7.30 | 7.90 | 7.90 | 8.82% | 1,673,671 |
| Jul 22, 2025 | 7.50 | 7.61 | 7.24 | 7.26 | 7.26 | -1.22% | 1,352,173 |
| Jul 21, 2025 | 7.46 | 7.82 | 7.35 | 7.35 | 7.35 | - | 1,066,197 |
| Jul 18, 2025 | 7.48 | 7.65 | 7.30 | 7.35 | 7.35 | -0.41% | 1,250,366 |
| Jul 17, 2025 | 7.33 | 7.42 | 7.21 | 7.38 | 7.38 | 1.37% | 1,483,882 |
| Jul 16, 2025 | 7.50 | 7.60 | 7.21 | 7.28 | 7.28 | -2.28% | 1,195,564 |
| Jul 15, 2025 | 7.62 | 7.68 | 7.16 | 7.45 | 7.45 | -3.75% | 1,943,474 |
| Jul 14, 2025 | 7.87 | 8.13 | 7.69 | 7.74 | 7.74 | -3.25% | 1,801,008 |
| Jul 11, 2025 | 8.33 | 8.50 | 7.85 | 8.00 | 8.00 | -5.44% | 2,226,301 |
| Jul 10, 2025 | 7.97 | 8.50 | 7.65 | 8.46 | 8.46 | 6.42% | 4,433,908 |
| Jul 9, 2025 | 6.44 | 8.08 | 6.32 | 7.95 | 7.95 | -37.84% | 16,730,403 |
| Jul 8, 2025 | 12.48 | 13.09 | 12.43 | 12.79 | 12.79 | 2.90% | 1,566,395 |
| Jul 7, 2025 | 13.27 | 13.36 | 12.38 | 12.43 | 12.43 | -4.75% | 864,742 |
| Jul 3, 2025 | 13.33 | 13.65 | 12.82 | 13.05 | 13.05 | -0.68% | 927,254 |
| Jul 2, 2025 | 13.11 | 13.40 | 12.93 | 13.14 | 13.14 | 0.15% | 991,383 |
| Jul 1, 2025 | 12.95 | 13.34 | 12.77 | 13.12 | 13.12 | 0.92% | 819,502 |
| Jun 30, 2025 | 12.81 | 13.07 | 12.69 | 13.00 | 13.00 | 2.60% | 943,160 |
| Jun 27, 2025 | 13.25 | 13.40 | 12.60 | 12.67 | 12.67 | -4.23% | 1,045,248 |
| Jun 26, 2025 | 13.34 | 13.43 | 12.95 | 13.23 | 13.23 | 0.38% | 482,476 |
| Jun 25, 2025 | 13.73 | 13.96 | 13.17 | 13.18 | 13.18 | -3.80% | 451,788 |
| Jun 24, 2025 | 13.75 | 14.25 | 13.25 | 13.70 | 13.70 | 1.18% | 488,752 |
| Jun 23, 2025 | 13.50 | 13.88 | 13.23 | 13.54 | 13.54 | -0.51% | 579,569 |
| Jun 20, 2025 | 14.08 | 14.29 | 13.49 | 13.61 | 13.61 | -1.87% | 653,068 |
| Jun 18, 2025 | 13.71 | 14.13 | 13.51 | 13.87 | 13.87 | 2.74% | 594,609 |
| Jun 17, 2025 | 13.96 | 14.09 | 13.41 | 13.50 | 13.50 | -4.19% | 733,209 |
| Jun 16, 2025 | 14.34 | 14.34 | 13.89 | 14.09 | 14.09 | -0.84% | 381,467 |
| Jun 13, 2025 | 14.00 | 14.88 | 13.80 | 14.21 | 14.21 | -0.42% | 555,220 |
| Jun 12, 2025 | 14.80 | 14.80 | 14.14 | 14.27 | 14.27 | -4.29% | 521,734 |
| Jun 11, 2025 | 15.78 | 15.81 | 14.78 | 14.91 | 14.91 | -4.97% | 680,902 |
| Jun 10, 2025 | 15.63 | 16.00 | 15.41 | 15.69 | 15.69 | 2.55% | 463,085 |
| Jun 9, 2025 | 15.36 | 15.76 | 15.08 | 15.30 | 15.30 | 1.73% | 614,809 |
| Jun 6, 2025 | 15.02 | 15.30 | 14.72 | 15.04 | 15.04 | 0.80% | 626,455 |
| Jun 5, 2025 | 15.26 | 15.59 | 14.89 | 14.92 | 14.92 | -2.23% | 533,133 |
| Jun 4, 2025 | 15.66 | 15.84 | 15.14 | 15.26 | 15.26 | -3.48% | 695,539 |
| Jun 3, 2025 | 15.61 | 16.36 | 15.20 | 15.81 | 15.81 | 1.80% | 974,313 |
| Jun 2, 2025 | 15.29 | 15.57 | 14.98 | 15.53 | 15.53 | 1.57% | 636,413 |
| May 30, 2025 | 16.11 | 16.18 | 14.70 | 15.29 | 15.29 | -5.79% | 1,349,411 |
| May 29, 2025 | 16.26 | 16.48 | 15.80 | 16.23 | 16.23 | 0.81% | 592,377 |
| May 28, 2025 | 15.99 | 16.14 | 15.66 | 16.10 | 16.10 | 0.56% | 609,459 |