Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Exscientia PLC | EXAI | NASDAQ | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.39 | -7.66% | 4.70 | 18:59:59 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.21 | 4.67 | 5.24 | 4.67 | 5.09 |
EXAI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
EXAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.67 | -0.42 | -8.25% | 5.21 | 5.24 | 4.67 | 631,842 |
| May 02 2024 | 5.09 | -0.05 | -0.97% | 5.28 | 5.31 | 5.0501 | 453,848 |
| May 01 2024 | 5.14 | 0.19 | 3.84% | 5.00 | 5.2299 | 4.70 | 718,068 |
| Apr 30 2024 | 4.95 | 0.33 | 7.14% | 4.68 | 5.18 | 4.62 | 708,409 |
| Apr 29 2024 | 4.62 | 0.59 | 14.64% | 4.11 | 4.69 | 4.11 | 536,136 |
| Apr 26 2024 | 4.03 | 0.04 | 1.00% | 4.05 | 4.1189 | 3.90 | 384,641 |
| Apr 25 2024 | 3.99 | -0.14 | -3.39% | 4.13 | 4.11 | 3.86 | 471,592 |
| Apr 24 2024 | 4.13 | -0.25 | -5.71% | 4.40 | 4.40 | 4.13 | 365,080 |
| Apr 23 2024 | 4.38 | 0.13 | 3.06% | 4.26 | 4.48 | 4.26 | 363,321 |
| Apr 22 2024 | 4.25 | 0.01 | 0.24% | 4.24 | 4.38 | 4.175 | 443,262 |
| Apr 19 2024 | 4.24 | -0.12 | -2.75% | 4.30 | 4.338 | 4.14 | 368,960 |
| Apr 18 2024 | 4.36 | 0.04 | 0.93% | 4.32 | 4.49 | 4.27 | 330,710 |
| Apr 17 2024 | 4.32 | 0.07 | 1.65% | 4.26 | 4.3586 | 4.20 | 563,362 |
| Apr 16 2024 | 4.25 | -0.11 | -2.52% | 4.25 | 4.40 | 4.1701 | 570,131 |
| Apr 15 2024 | 4.36 | -0.30 | -6.34% | 4.75 | 4.77 | 4.33 | 551,770 |
| Apr 12 2024 | 4.655 | -0.26 | -5.19% | 4.87 | 4.89 | 4.61 | 340,666 |
| Apr 11 2024 | 4.91 | 0.16 | 3.26% | 4.85 | 4.93 | 4.71 | 407,494 |
| Apr 10 2024 | 4.755 | -0.17 | -3.35% | 4.95 | 5.03 | 4.70 | 719,943 |
| Apr 09 2024 | 4.92 | -0.05 | -0.91% | 5.00 | 5.05 | 4.81 | 440,260 |
| Apr 08 2024 | 4.965 | 0.13 | 2.58% | 4.86 | 5.04 | 4.775 | 407,224 |
| Apr 05 2024 | 4.84 | -0.13 | -2.62% | 4.84 | 4.9599 | 4.75 | 413,375 |
| Apr 04 2024 | 4.97 | 0.08 | 1.64% | 5.00 | 5.1325 | 4.911 | 479,255 |
