Exscientia (EXAI)
4.84
0.00 (0.00%)
At close: Nov 19, 2024, 9:00 PM
Exscientia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 4.63 | n/a | 4.85 | n/a | 4.49 | n/a | 4.84 | n/a | 3.20% | 1,509,110 |
| Nov 18, 2024 | 4.74 | n/a | 4.76 | n/a | 4.45 | n/a | 4.69 | n/a | 0.00% | 1,734,400 |
| Nov 15, 2024 | 5.26 | n/a | 5.30 | n/a | 4.69 | n/a | 4.69 | n/a | -11.68% | 2,014,429 |
| Nov 14, 2024 | 5.67 | n/a | 5.79 | n/a | 5.29 | n/a | 5.31 | n/a | -5.35% | 721,775 |
| Nov 13, 2024 | 5.89 | n/a | 6.15 | n/a | 5.61 | n/a | 5.61 | n/a | -3.61% | 643,466 |
| Nov 12, 2024 | 5.75 | n/a | 6.11 | n/a | 5.65 | n/a | 5.82 | n/a | -2.35% | 879,900 |
| Nov 11, 2024 | 5.54 | n/a | 6.49 | n/a | 5.44 | n/a | 5.96 | n/a | 9.56% | 3,192,376 |
| Nov 8, 2024 | 5.25 | n/a | 5.51 | n/a | 5.23 | n/a | 5.44 | n/a | 3.03% | 596,600 |
| Nov 7, 2024 | 5.30 | n/a | 5.41 | n/a | 5.15 | n/a | 5.28 | n/a | -0.56% | 423,374 |
| Nov 6, 2024 | 5.20 | n/a | 5.36 | n/a | 5.14 | n/a | 5.31 | n/a | 2.71% | 589,400 |
| Nov 5, 2024 | 5.01 | n/a | 5.18 | n/a | 4.85 | n/a | 5.17 | n/a | 3.19% | 683,514 |
| Nov 4, 2024 | 4.92 | n/a | 5.05 | n/a | 4.80 | n/a | 5.01 | n/a | 2.24% | 512,955 |
| Nov 1, 2024 | 4.91 | n/a | 5.04 | n/a | 4.90 | n/a | 4.90 | n/a | 0.82% | 218,807 |
| Oct 31, 2024 | 5.09 | n/a | 5.09 | n/a | 4.82 | n/a | 4.86 | n/a | -5.26% | 446,575 |
| Oct 30, 2024 | 5.08 | n/a | 5.26 | n/a | 5.08 | n/a | 5.13 | n/a | 0.39% | 340,572 |
| Oct 29, 2024 | 5.24 | n/a | 5.24 | n/a | 5.05 | n/a | 5.11 | n/a | -2.29% | 283,055 |
| Oct 28, 2024 | 4.92 | n/a | 5.25 | n/a | 4.92 | n/a | 5.23 | n/a | 6.30% | 730,454 |
| Oct 25, 2024 | 4.86 | n/a | 5.01 | n/a | 4.80 | n/a | 4.92 | n/a | 2.50% | 340,115 |
| Oct 24, 2024 | 4.89 | n/a | 4.89 | n/a | 4.72 | n/a | 4.80 | n/a | -1.44% | 278,927 |
| Oct 23, 2024 | 5.00 | n/a | 5.03 | n/a | 4.76 | n/a | 4.87 | n/a | -3.56% | 434,900 |
| Oct 22, 2024 | 5.05 | n/a | 5.15 | n/a | 4.99 | n/a | 5.05 | n/a | -0.79% | 277,500 |
| Oct 21, 2024 | 5.22 | n/a | 5.22 | n/a | 4.97 | n/a | 5.09 | n/a | -2.30% | 436,090 |
| Oct 18, 2024 | 5.06 | n/a | 5.22 | n/a | 5.03 | n/a | 5.21 | n/a | 2.96% | 509,402 |
| Oct 17, 2024 | 5.36 | n/a | 5.41 | n/a | 5.04 | n/a | 5.06 | n/a | -4.35% | 577,800 |
| Oct 16, 2024 | 5.04 | n/a | 5.35 | n/a | 5.04 | n/a | 5.29 | n/a | 4.96% | 471,618 |
| Oct 15, 2024 | 5.07 | n/a | 5.12 | n/a | 4.92 | n/a | 5.04 | n/a | -0.79% | 684,700 |
| Oct 14, 2024 | 4.97 | n/a | 5.13 | n/a | 4.90 | n/a | 5.08 | n/a | 2.21% | 901,635 |
| Oct 11, 2024 | 4.70 | n/a | 5.00 | n/a | 4.64 | n/a | 4.97 | n/a | 5.52% | 563,665 |
| Oct 10, 2024 | 4.65 | n/a | 4.71 | n/a | 4.54 | n/a | 4.71 | n/a | 1.95% | 482,105 |
| Oct 9, 2024 | 4.82 | n/a | 4.93 | n/a | 4.61 | n/a | 4.62 | n/a | -3.95% | 404,933 |
| Oct 8, 2024 | 4.64 | n/a | 4.82 | n/a | 4.61 | n/a | 4.81 | n/a | 3.66% | 480,910 |
| Oct 7, 2024 | 4.51 | n/a | 4.64 | n/a | 4.51 | n/a | 4.64 | n/a | 0.87% | 284,900 |
| Oct 4, 2024 | 4.55 | n/a | 4.72 | n/a | 4.55 | n/a | 4.60 | n/a | 0.44% | 316,690 |
| Oct 3, 2024 | 4.54 | n/a | 4.70 | n/a | 4.54 | n/a | 4.58 | n/a | -0.43% | 499,422 |
| Oct 2, 2024 | 4.59 | n/a | 4.76 | n/a | 4.46 | n/a | 4.60 | n/a | -0.43% | 625,716 |
| Oct 1, 2024 | 4.85 | n/a | 4.88 | n/a | 4.58 | n/a | 4.62 | n/a | -5.33% | 696,300 |
| Sep 30, 2024 | 5.00 | n/a | 5.14 | n/a | 4.83 | n/a | 4.88 | n/a | -3.56% | 627,880 |
| Sep 27, 2024 | 5.26 | n/a | 5.42 | n/a | 5.05 | n/a | 5.06 | n/a | -4.53% | 611,000 |
| Sep 26, 2024 | 5.14 | n/a | 5.31 | n/a | 5.06 | n/a | 5.30 | n/a | 3.11% | 649,100 |
| Sep 25, 2024 | 5.12 | n/a | 5.30 | n/a | 5.09 | n/a | 5.14 | n/a | 0.59% | 542,337 |
| Sep 24, 2024 | 5.01 | n/a | 5.20 | n/a | 5.00 | n/a | 5.11 | n/a | 1.39% | 520,460 |
| Sep 23, 2024 | 5.06 | n/a | 5.12 | n/a | 5.00 | n/a | 5.04 | n/a | 0.00% | 571,410 |
| Sep 20, 2024 | 5.11 | n/a | 5.19 | n/a | 5.04 | n/a | 5.04 | n/a | -3.08% | 3,577,900 |
| Sep 19, 2024 | 5.31 | n/a | 5.39 | n/a | 5.14 | n/a | 5.20 | n/a | -0.38% | 933,632 |
| Sep 18, 2024 | 5.08 | n/a | 5.55 | n/a | 5.08 | n/a | 5.22 | n/a | 3.78% | 1,016,500 |
| Sep 17, 2024 | 5.07 | n/a | 5.27 | n/a | 5.01 | n/a | 5.03 | n/a | -0.59% | 806,800 |
| Sep 16, 2024 | 4.95 | n/a | 5.11 | n/a | 4.87 | n/a | 5.06 | n/a | 0.60% | 489,800 |
| Sep 13, 2024 | 5.07 | n/a | 5.22 | n/a | 5.00 | n/a | 5.03 | n/a | -0.98% | 231,573 |
| Sep 12, 2024 | 5.07 | n/a | 5.14 | n/a | 4.92 | n/a | 5.08 | n/a | 1.40% | 280,738 |
| Sep 11, 2024 | 4.84 | n/a | 5.04 | n/a | 4.78 | n/a | 5.01 | n/a | 4.59% | 431,218 |