Exscientia Limited American Depositary Shares (EXAI) Historical Stock Data

19.36 ↓1.68 (-7.98%)
As of Market Close on October 18 2021.

Historical Data

In the past 30 trading days, EXAI is down -1.70% a day on average. There have been 14 days where Exscientia Limited American Depositary Shares closed green and 16 days where EXAI closed red.

DateOpenCloseChangeLowHighVolume
2021-10-1821.4819.36↓$2.12 (-9.87%)19.1721.5855.55K
2021-10-1520.5021.04↑$0.54 (2.63%)20.5021.67131.85K
2021-10-1422.9820.20↓$2.78 (-12.10%)19.8523.69164.78K
2021-10-1320.2522.77↑$2.52 (12.44%)20.2523.86139.58K
2021-10-1221.2120.67↓$0.54 (-2.55%)20.0622.05268.37K
2021-10-1124.5021.00↓$3.50 (-14.29%)20.7625.16301.08K
2021-10-0822.5024.05↑$1.55 (6.89%)22.5024.79138.76K
2021-10-0722.3122.40↑$0.09 (0.40%)21.5023.49340.25K
2021-10-0621.6422.29↑$0.65 (3.00%)21.6422.85566.12K
2021-10-0526.1822.80↓$3.38 (-12.91%)21.1326.18566.17K
2021-10-0428.5925.26↓$3.33 (-11.65%)23.1029.171.78M
2021-10-0127.1427.10↓$0.04 (-0.15%)26.9930.386M
2021-09-3022.0022.00↑$0.00 (0.00%)22.0022.000
2021-09-292.642.41↓$0.23 (-8.71%)2.312.64562.85K
2021-09-282.802.77↓$0.03 (-1.25%)2.722.8041.03K
2021-09-272.822.76↓$0.06 (-2.13%)2.752.8227.77K
2021-09-242.792.80↑$0.00 (0.18%)2.772.8431.22K
2021-09-232.742.78↑$0.04 (1.46%)2.742.8048.80K
2021-09-222.752.76↑$0.01 (0.36%)2.742.8017.11K
2021-09-212.722.77↑$0.06 (2.03%)2.722.8031.96K
2021-09-202.802.74↓$0.06 (-2.14%)2.722.8453.57K
2021-09-172.812.82↑$0.01 (0.36%)2.782.8323.46K
2021-09-162.812.81↑$0.00 (0.00%)2.802.8622.03K
2021-09-152.862.83↓$0.03 (-1.05%)2.822.8730K
2021-09-142.842.85↑$0.02 (0.53%)2.802.8972.20K
2021-09-132.822.80↓$0.02 (-0.71%)2.802.8435.45K
2021-09-102.852.82↓$0.03 (-1.05%)2.822.8720.05K
2021-09-092.832.85↑$0.02 (0.53%)2.832.8930.96K
2021-09-082.872.83↓$0.04 (-1.22%)2.802.8726.36K
2021-09-072.862.85↓$0.00 (-0.18%)2.842.8741.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.