Skip to main content
logo
WhiteHorse Finance, Inc. (WHF)
NASDAQ: WHF · Real-Time Price · USD
8.70
-0.01 (-0.11%)
At close: Aug 1, 2025, 4:00 PM
8.75
+0.05 (0.57%)
After-hours: Aug 1, 2025, 7:44 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.718.748.608.708.70-0.11%63,603
Jul 31, 20258.708.758.688.718.710.11%55,292
Jul 30, 20258.808.868.708.708.70-1.47%108,562
Jul 29, 20258.918.988.808.838.83-0.45%67,034
Jul 28, 20259.069.068.858.878.87-1.66%64,634
Jul 25, 20258.949.038.909.029.021.23%38,903
Jul 24, 20258.979.058.898.918.91-1.33%119,894
Jul 23, 20258.959.038.959.039.030.89%47,646
Jul 22, 20258.828.988.808.958.951.47%76,025
Jul 21, 20258.868.918.828.828.82-0.56%50,881
Jul 18, 20258.908.918.858.878.87-0.67%47,753
Jul 17, 20258.898.958.898.938.930.11%38,126
Jul 16, 20258.938.948.838.928.920.22%43,984
Jul 15, 20258.918.958.858.908.90-0.11%59,660
Jul 14, 20258.898.978.858.918.91-0.11%74,791
Jul 11, 20259.009.028.878.928.92-1.44%53,250
Jul 10, 20258.889.088.889.059.052.26%46,020
Jul 9, 20259.189.248.858.858.85-3.49%145,986
Jul 8, 20259.049.289.039.179.171.44%103,642
Jul 7, 20259.109.179.009.049.04-0.99%71,200
Jul 3, 20259.089.158.979.139.131.11%147,573
Jul 2, 20258.829.038.799.039.032.38%120,321
Jul 1, 20258.748.848.728.828.821.15%55,172
Jun 30, 20258.728.788.708.728.72-0.23%107,439
Jun 27, 20258.738.788.678.748.740.58%160,277
Jun 26, 20258.668.718.668.698.690.23%88,735
Jun 25, 20258.738.738.628.678.67-0.80%84,800
Jun 24, 20258.778.888.708.748.740.58%98,211
Jun 23, 20258.658.798.638.698.69-149,672
Jun 20, 20258.808.908.638.698.69-1.59%130,249
Jun 18, 20259.049.098.818.838.83-7.15%303,543
Jun 17, 20259.509.669.449.519.110.74%265,836
Jun 16, 20259.279.459.259.449.052.16%165,571
Jun 13, 20259.309.329.189.248.85-0.86%89,498
Jun 12, 20259.259.369.239.328.931.08%68,041
Jun 11, 20259.179.299.169.228.840.66%70,793
Jun 10, 20259.199.219.129.168.780.22%44,192
Jun 9, 20259.059.169.059.148.761.44%42,193
Jun 6, 20258.959.118.929.018.630.22%46,770
Jun 5, 20259.059.138.978.998.61-0.66%49,635
Jun 4, 20259.099.159.009.058.67-0.33%39,983
Jun 3, 20258.989.128.989.088.701.11%50,839
Jun 2, 20259.009.108.928.988.61-0.11%81,880
May 30, 20258.939.078.908.998.61-150,660
May 29, 20258.999.068.808.998.610.45%73,683
May 28, 20259.129.158.938.958.58-1.86%81,645
May 27, 20259.089.158.929.128.741.22%72,596
May 23, 20258.899.098.899.018.631.35%37,804
May 22, 20258.979.078.868.898.52-0.89%76,128
May 21, 20259.209.308.958.978.60-2.71%57,684