Exscientia (EXAI)
NASDAQ: EXAI
· Real-Time Price · USD
4.84
null (null%)
At close: Nov 19, 2024, 10:00 PM
EXAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0 |
| Nov 19, 2024 | 4.63 | 4.85 | 4.49 | 4.84 | 4.84 | 3.20% | 1,509,851 |
| Nov 18, 2024 | 4.74 | 4.76 | 4.45 | 4.69 | 4.69 | 0.00% | 1,734,400 |
| Nov 15, 2024 | 5.26 | 5.30 | 4.69 | 4.69 | 4.69 | -11.68% | 2,014,429 |
| Nov 14, 2024 | 5.67 | 5.79 | 5.29 | 5.31 | 5.31 | -5.35% | 721,775 |
| Nov 13, 2024 | 5.89 | 6.15 | 5.61 | 5.61 | 5.61 | -3.61% | 643,466 |
| Nov 12, 2024 | 5.75 | 6.11 | 5.65 | 5.82 | 5.82 | -2.35% | 879,900 |
| Nov 11, 2024 | 5.54 | 6.49 | 5.44 | 5.96 | 5.96 | 9.56% | 3,192,376 |
| Nov 8, 2024 | 5.25 | 5.51 | 5.23 | 5.44 | 5.44 | 3.03% | 596,600 |
| Nov 7, 2024 | 5.30 | 5.41 | 5.15 | 5.28 | 5.28 | -0.56% | 423,374 |
| Nov 6, 2024 | 5.20 | 5.36 | 5.14 | 5.31 | 5.31 | 2.71% | 589,400 |
| Nov 5, 2024 | 5.01 | 5.18 | 4.85 | 5.17 | 5.17 | 3.19% | 683,514 |
| Nov 4, 2024 | 4.92 | 5.05 | 4.80 | 5.01 | 5.01 | 2.24% | 512,955 |
| Nov 1, 2024 | 4.91 | 5.04 | 4.90 | 4.90 | 4.90 | 0.82% | 218,807 |
| Oct 31, 2024 | 5.09 | 5.09 | 4.82 | 4.86 | 4.86 | -5.26% | 446,575 |
| Oct 30, 2024 | 5.08 | 5.26 | 5.08 | 5.13 | 5.13 | 0.39% | 340,572 |
| Oct 29, 2024 | 5.24 | 5.24 | 5.05 | 5.11 | 5.11 | -2.29% | 283,055 |
| Oct 28, 2024 | 4.92 | 5.25 | 4.92 | 5.23 | 5.23 | 6.30% | 730,454 |
| Oct 25, 2024 | 4.86 | 5.01 | 4.80 | 4.92 | 4.92 | 2.50% | 340,115 |
| Oct 24, 2024 | 4.89 | 4.89 | 4.72 | 4.80 | 4.80 | -1.44% | 278,927 |