Exscientia Ltd ADR (EXAI) Historical Stock Data
4.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXAI is up 0.06% a day on average. There have been 16 days where Exscientia Ltd ADR closed green and 14 days where EXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.63 | 4.84 | ↑$0.21 (4.54%) | 4.49 | 4.85 | 1.51M |
| 2024-11-18 | 4.74 | 4.69 | ↓$0.05 (-1.05%) | 4.45 | 4.76 | 1.73M |
| 2024-11-15 | 5.26 | 4.69 | ↓$0.57 (-10.84%) | 4.69 | 5.30 | 2.01M |
| 2024-11-14 | 5.67 | 5.31 | ↓$0.36 (-6.35%) | 5.29 | 5.79 | 721.75K |
| 2024-11-13 | 5.89 | 5.61 | ↓$0.28 (-4.75%) | 5.61 | 6.15 | 643.43K |
| 2024-11-12 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.65 | 6.11 | 879.80K |
| 2024-11-11 | 5.54 | 5.96 | ↑$0.42 (7.58%) | 5.44 | 6.49 | 3.19M |
| 2024-11-08 | 5.25 | 5.44 | ↑$0.19 (3.62%) | 5.23 | 5.51 | 596.60K |
| 2024-11-07 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.15 | 5.41 | 423.37K |
| 2024-11-06 | 5.20 | 5.31 | ↑$0.11 (2.12%) | 5.14 | 5.36 | 589.36K |
| 2024-11-05 | 5.01 | 5.17 | ↑$0.16 (3.19%) | 4.85 | 5.18 | 682.60K |
| 2024-11-04 | 4.92 | 5.01 | ↑$0.09 (1.83%) | 4.80 | 5.05 | 512.96K |
| 2024-11-01 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.90 | 5.04 | 218.78K |
| 2024-10-31 | 5.09 | 4.86 | ↓$0.23 (-4.52%) | 4.82 | 5.09 | 446.56K |
| 2024-10-30 | 5.08 | 5.13 | ↑$0.05 (0.98%) | 5.08 | 5.26 | 340.57K |
| 2024-10-29 | 5.24 | 5.11 | ↓$0.13 (-2.48%) | 5.05 | 5.24 | 283.04K |
| 2024-10-28 | 4.92 | 5.23 | ↑$0.31 (6.30%) | 4.92 | 5.25 | 730.45K |
| 2024-10-25 | 4.86 | 4.92 | ↑$0.06 (1.23%) | 4.80 | 5.01 | 340.12K |
| 2024-10-24 | 4.89 | 4.80 | ↓$0.09 (-1.84%) | 4.72 | 4.89 | 278.68K |
| 2024-10-23 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.76 | 5.03 | 434.35K |
| 2024-10-22 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.99 | 5.15 | 276.98K |
| 2024-10-21 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 4.97 | 5.22 | 436.07K |
| 2024-10-18 | 5.06 | 5.21 | ↑$0.15 (2.96%) | 5.03 | 5.22 | 509.39K |
| 2024-10-17 | 5.36 | 5.06 | ↓$0.30 (-5.60%) | 5.04 | 5.41 | 577.60K |
| 2024-10-16 | 5.04 | 5.29 | ↑$0.25 (4.96%) | 5.04 | 5.35 | 471.61K |
| 2024-10-15 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 4.92 | 5.12 | 684.65K |
| 2024-10-14 | 4.97 | 5.08 | ↑$0.11 (2.21%) | 4.90 | 5.13 | 0.90M |
| 2024-10-11 | 4.70 | 4.97 | ↑$0.27 (5.74%) | 4.64 | 5.00 | 563.57K |
| 2024-10-10 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.54 | 4.71 | 482.11K |
| 2024-10-09 | 4.82 | 4.62 | ↓$0.20 (-4.15%) | 4.61 | 4.93 | 404.91K |
Create an account or log in to view more rows.
$EXAI has just been halted from trading.
$EXAI lfg!!! So much movement ! Buy n hodl!
$EXAI never selling
$EXAI Buy Buy Buy
$EXAI diversified
$EXAI shorters eat my shit
$EXAI wow. The volume is so low today. Unreal
$EXAI no wonder price closed that way
$EXAI lets see if it can hold the line
$EXAI I do it for the thrills!