tiprankstipranks
Exscientia Plc Sponsored Adr (EXAI)
:EXAI
US Market

Exscientia Plc (EXAI) Historical Prices

Compare
― Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Nov 19, 2024
4.63
4.85
4.49
4.84
4.84
+3.20%
1,510,051
2.15
Nov 18, 2024
4.74
4.76
4.45
4.69
4.69
0.00%
1,734,377
2.53
Nov 15, 2024
5.26
5.30
4.69
4.69
4.69
-11.68%
2,014,429
3.03
Nov 14, 2024
5.67
5.79
5.29
5.31
5.31
-5.35%
721,775
1.09
Nov 13, 2024
5.89
6.15
5.61
5.61
5.61
-3.61%
643,466
0.97
Nov 12, 2024
5.75
6.11
5.65
5.82
5.82
-2.35%
879,895
1.32
Nov 11, 2024
5.54
6.49
5.44
5.96
5.96
+9.56%
3,192,376
5.09
Nov 08, 2024
5.25
5.51
5.23
5.44
5.44
+3.03%
596,598
0.95
Nov 07, 2024
5.30
5.41
5.15
5.28
5.28
-0.56%
423,374
0.67
Nov 06, 2024
5.20
5.36
5.14
5.31
5.31
+2.71%
589,358
0.88
Nov 05, 2024
5.01
5.18
4.85
5.17
5.17
+3.19%
683,514
1.03
Nov 04, 2024
4.92
5.05
4.80
5.01
5.01
+2.24%
512,955
0.77
Nov 01, 2024
4.91
5.04
4.90
4.90
4.90
+0.82%
218,807
0.32
Oct 31, 2024
5.09
5.09
4.82
4.86
4.86
-5.26%
446,575
0.66
Oct 30, 2024
5.08
5.26
5.08
5.13
5.13
+0.39%
340,572
0.49
Oct 29, 2024
5.24
5.24
5.05
5.11
5.11
-2.29%
283,055
0.41
Oct 28, 2024
4.92
5.25
4.92
5.23
5.23
+6.30%
730,421
1.07
Oct 25, 2024
4.86
5.01
4.80
4.92
4.92
+2.50%
340,115
0.50
Oct 24, 2024
4.89
4.89
4.72
4.80
4.80
-1.44%
278,927
0.41
Oct 23, 2024
5.00
5.03
4.76
4.87
4.87
-3.56%
434,853
0.64
Oct 22, 2024
5.05
5.15
4.99
5.05
5.05
-0.79%
277,485
0.41
Oct 21, 2024
5.22
5.22
4.97
5.09
5.09
-2.30%
436,090
0.64
Oct 18, 2024
5.06
5.22
5.03
5.21
5.21
+2.96%
509,402
0.75
Oct 17, 2024
5.36
5.41
5.04
5.06
5.06
-4.35%
577,754
0.85
Oct 16, 2024
5.04
5.35
5.04
5.29
5.29
+4.96%
471,618
0.69
Oct 15, 2024
5.07
5.12
4.92
5.04
5.04
-0.79%
684,650
1.01
Oct 14, 2024
4.97
5.13
4.90
5.08
5.08
+2.21%
901,635
1.33
Oct 11, 2024
4.70
5.00
4.64
4.97
4.97
+5.52%
563,665
0.83
Oct 10, 2024
4.65
4.71
4.54
4.71
4.71
+1.95%
482,105
0.71
Oct 09, 2024
4.82
4.93
4.61
4.62
4.62
-3.95%
404,933
0.59
Oct 08, 2024
4.64
4.82
4.61
4.81
4.81
+3.66%
480,910
0.70
Oct 07, 2024
4.51
4.64
4.51
4.64
4.64
+0.87%
284,853
0.41
Oct 04, 2024
4.55
4.72
4.55
4.60
4.60
+0.44%
316,690
0.45
Oct 03, 2024
4.54
4.70
4.54
4.58
4.58
-0.43%
499,422
0.72
Oct 02, 2024
4.59
4.76
4.46
4.60
4.60
-0.33%
625,716
0.91
Oct 01, 2024
4.85
4.88
4.58
4.62
4.62
-5.43%
696,294
1.02
Sep 30, 2024
5.00
5.14
4.83
4.88
4.88
-3.56%
627,880
0.92
Sep 27, 2024
5.26
5.42
5.05
5.06
5.06
-4.53%
610,978
0.91
Sep 26, 2024
5.14
5.31
5.06
5.30
5.30
+3.11%
649,100
0.97
Sep 25, 2024
5.12
5.30
5.09
5.14
5.14
+0.59%
542,337
0.82
Sep 24, 2024
5.01
5.20
5.00
5.11
5.11
+1.39%
520,460
0.79
Sep 23, 2024
5.06
5.12
5.00
5.04
5.04
0.00%
571,410
0.87
Sep 20, 2024
5.11
5.19
5.04
5.04
5.04
-3.08%
3,577,886
5.82
Sep 19, 2024
5.31
5.39
5.14
5.20
5.20
-0.38%
933,632
1.54
Sep 18, 2024
5.08
5.55
5.08
5.22
5.22
+3.78%
1,016,488
1.69
Sep 17, 2024
5.07
5.27
5.01
5.03
5.03
-0.59%
806,767
1.35
Sep 16, 2024
4.95
5.11
4.87
5.06
5.06
+0.60%
489,793
0.81
Sep 13, 2024
5.07
5.22
5.00
5.03
5.03
-0.98%
231,573
0.38
Sep 12, 2024
5.07
5.14
4.92
5.08
5.08
+1.40%
280,738
0.46
Sep 11, 2024
4.84
5.04
4.78
5.01
5.01
+4.59%
431,218
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis