Exscientia Ltd ADR (EXAI) Historical Stock Data
3.96 ↓0.03 (-0.75%)
As of April 26, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, EXAI is down -1.55% a day on average. There have been 12 days where Exscientia Ltd ADR closed green and 18 days where EXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.13 | 3.99 | ↓$0.14 (-3.39%) | 3.86 | 4.13 | 472.91K |
| 2024-04-24 | 4.40 | 4.13 | ↓$0.27 (-6.14%) | 4.13 | 4.40 | 365.72K |
| 2024-04-23 | 4.26 | 4.38 | ↑$0.12 (2.82%) | 4.26 | 4.48 | 363.37K |
| 2024-04-22 | 4.24 | 4.25 | ↑$0.01 (0.24%) | 4.18 | 4.38 | 443.77K |
| 2024-04-19 | 4.30 | 4.24 | ↓$0.06 (-1.40%) | 4.14 | 4.34 | 368.96K |
| 2024-04-18 | 4.32 | 4.36 | ↑$0.04 (0.93%) | 4.27 | 4.49 | 330.74K |
| 2024-04-17 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.20 | 4.36 | 563.43K |
| 2024-04-16 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 4.17 | 4.40 | 570.13K |
| 2024-04-15 | 4.75 | 4.36 | ↓$0.39 (-8.21%) | 4.33 | 4.77 | 551.88K |
| 2024-04-12 | 4.87 | 4.66 | ↓$0.22 (-4.41%) | 4.61 | 4.89 | 340.70K |
| 2024-04-11 | 4.85 | 4.91 | ↑$0.06 (1.24%) | 4.71 | 4.93 | 407.50K |
| 2024-04-10 | 4.91 | 4.76 | ↓$0.16 (-3.16%) | 4.70 | 5.03 | 719.94K |
| 2024-04-09 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.81 | 5.05 | 441.01K |
| 2024-04-08 | 4.86 | 4.97 | ↑$0.11 (2.16%) | 4.78 | 5.04 | 407.23K |
| 2024-04-05 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.75 | 4.96 | 413.58K |
| 2024-04-04 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.91 | 5.13 | 479.27K |
| 2024-04-03 | 5.11 | 4.89 | ↓$0.22 (-4.31%) | 4.45 | 5.18 | 1.92M |
| 2024-04-02 | 5.40 | 5.21 | ↓$0.20 (-3.61%) | 5.16 | 5.43 | 558.48K |
| 2024-04-01 | 5.81 | 5.43 | ↓$0.38 (-6.54%) | 5.30 | 5.81 | 526.91K |
| 2024-03-28 | 5.71 | 5.72 | ↑$0.01 (0.18%) | 5.65 | 5.87 | 504.65K |
| 2024-03-27 | 5.75 | 5.78 | ↑$0.03 (0.52%) | 5.64 | 5.83 | 312.77K |
| 2024-03-26 | 5.87 | 5.74 | ↓$0.13 (-2.21%) | 5.73 | 5.99 | 411.71K |
| 2024-03-25 | 6.22 | 5.94 | ↓$0.28 (-4.50%) | 5.84 | 6.24 | 509.38K |
| 2024-03-22 | 6.15 | 6.06 | ↓$0.09 (-1.46%) | 5.95 | 6.29 | 525.15K |
| 2024-03-21 | 6.63 | 6.14 | ↓$0.49 (-7.39%) | 5.80 | 6.63 | 1.08M |
| 2024-03-20 | 6.19 | 6.86 | ↑$0.67 (10.82%) | 6.12 | 6.88 | 587.07K |
| 2024-03-19 | 6.33 | 6.23 | ↓$0.10 (-1.58%) | 6.02 | 6.36 | 341.40K |
| 2024-03-18 | 6.73 | 6.38 | ↓$0.35 (-5.20%) | 6.36 | 6.82 | 491.24K |
| 2024-03-15 | 6.60 | 6.60 | ↑$0.00 (0.00%) | 6.41 | 6.85 | 4.56M |
| 2024-03-14 | 6.72 | 6.65 | ↓$0.07 (-1.04%) | 6.46 | 6.83 | 875.76K |
Create an account or log in to view more rows.
$EXAI no wonder price closed that way
$EXAI lets see if it can hold the line
$EXAI I do it for the thrills!
$EXAI gonna take my L with this one
$EXAI Stair stepping nicely
$EXAI hows short doing? Keep short pls
we need your money.
$EXAI bounce it!!
$EXAI Guys when can we expect that 30% drop?
$EXAI lets go <3
$EXAI just bought a half position.