Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Exscientia Ltd ADR (NQ: EXAI )

4.840 UNCHANGED

Last Price Updated: 4:00 PM EST, Nov 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 19, 2024				4.840	0	+0.15(+3.20%)
Nov 18, 2024	4.740	4.760	4.450	4.690	1,734,356	+0.00(+0.00%)
Nov 15, 2024	5.260	5.300	4.690	4.690	2,014,429	-0.62(-11.68%)
Nov 14, 2024	5.670	5.790	5.285	5.310	721,717	-0.30(-5.35%)
Nov 13, 2024	5.890	6.150	5.610	5.610	643,421	-0.21(-3.61%)
Nov 12, 2024	5.750	6.110	5.650	5.820	877,400	-0.14(-2.35%)
Nov 11, 2024	5.540	6.490	5.440	5.960	3,192,325	+0.52(+9.56%)
Nov 08, 2024	5.250	5.505	5.230	5.440	596,598	+0.16(+3.03%)
Nov 07, 2024	5.300	5.410	5.150	5.280	423,347	-0.03(-0.56%)
Nov 06, 2024	5.200	5.360	5.140	5.310	583,782	+0.14(+2.71%)
Nov 05, 2024	5.010	5.180	4.850	5.170	682,574	+0.16(+3.19%)
Nov 04, 2024	4.920	5.050	4.800	5.010	512,955	+0.11(+2.24%)
Nov 01, 2024	4.910	5.040	4.900	4.900	218,807	+0.04(+0.82%)
Oct 31, 2024	5.090	5.090	4.820	4.860	446,560	-0.27(-5.26%)
Oct 30, 2024	5.080	5.260	5.080	5.130	340,566	+0.02(+0.39%)
Oct 29, 2024	5.240	5.240	5.050	5.110	283,024	-0.12(-2.29%)
Oct 28, 2024	4.920	5.250	4.920	5.230	730,444	+0.31(+6.30%)
Oct 25, 2024	4.860	5.010	4.800	4.920	340,115	+0.12(+2.50%)
Oct 24, 2024	4.890	4.890	4.720	4.800	278,675	-0.07(-1.44%)
Oct 23, 2024	5.000	5.025	4.760	4.870	434,211	-0.18(-3.56%)
Oct 22, 2024	5.050	5.150	4.987	5.050	276,977	-0.04(-0.79%)
Oct 21, 2024	5.220	5.220	4.970	5.090	436,065	-0.12(-2.30%)
Oct 18, 2024	5.060	5.220	5.030	5.210	509,402	+0.15(+2.96%)
Oct 17, 2024	5.360	5.410	5.040	5.060	577,604	-0.23(-4.35%)
Oct 16, 2024	5.040	5.345	5.040	5.290	471,608	+0.25(+4.96%)
Oct 15, 2024	5.070	5.120	4.920	5.040	684,638	-0.04(-0.79%)
Oct 14, 2024	4.970	5.130	4.900	5.080	901,436	+0.11(+2.21%)
Oct 11, 2024	4.700	5.000	4.640	4.970	563,665	+0.26(+5.52%)
Oct 10, 2024	4.650	4.710	4.540	4.710	482,105	+0.09(+1.95%)
Oct 09, 2024	4.820	4.928	4.610	4.620	404,930	-0.19(-3.95%)
Oct 08, 2024	4.640	4.820	4.610	4.810	480,879	+0.17(+3.66%)
Oct 07, 2024	4.510	4.640	4.510	4.640	284,853	+0.04(+0.87%)
Oct 04, 2024	4.550	4.720	4.550	4.600	316,690	+0.02(+0.44%)
Oct 03, 2024	4.540	4.700	4.540	4.580	499,422	-0.02(-0.43%)
Oct 02, 2024	4.590	4.760	4.460	4.600	625,711	-0.02(-0.33%)
Oct 01, 2024	4.850	4.880	4.580	4.615	696,284	-0.26(-5.43%)
Sep 30, 2024	5.000	5.140	4.825	4.880	627,878	-0.18(-3.56%)
Sep 27, 2024	5.260	5.420	5.050	5.060	610,978	-0.24(-4.53%)
Sep 26, 2024	5.140	5.311	5.060	5.300	649,100	+0.16(+3.11%)
Sep 25, 2024	5.120	5.300	5.090	5.140	542,069	+0.03(+0.59%)
Sep 24, 2024	5.010	5.200	5.000	5.110	520,369	+0.07(+1.39%)
Sep 23, 2024	5.060	5.120	5.000	5.040	571,408	+0.00(+0.00%)
Sep 20, 2024	5.110	5.190	5.040	5.040	3,577,886	-0.16(-3.08%)
Sep 19, 2024	5.310	5.385	5.140	5.200	933,432	-0.02(-0.38%)
Sep 18, 2024	5.080	5.550	5.080	5.220	1,016,470	+0.19(+3.78%)
Sep 17, 2024	5.070	5.270	5.010	5.030	806,767	-0.03(-0.59%)
Sep 16, 2024	4.950	5.110	4.870	5.060	489,693	+0.03(+0.60%)
Sep 13, 2024	5.070	5.220	5.000	5.030	231,573	-0.05(-0.98%)
Sep 12, 2024	5.070	5.140	4.920	5.080	280,738	+0.07(+1.40%)
Sep 11, 2024	4.840	5.040	4.780	5.010	431,153	+0.22(+4.59%)
Sep 10, 2024	4.830	4.859	4.720	4.790	736,543	-0.06(-1.24%)
Sep 09, 2024	4.900	4.900	4.660	4.850	518,001	-0.05(-1.02%)
Sep 06, 2024	4.920	4.930	4.680	4.900	409,201	+0.02(+0.41%)
Sep 05, 2024	4.950	5.060	4.850	4.880	398,754	-0.08(-1.61%)
Sep 04, 2024	4.960	5.240	4.810	4.960	625,995	+0.05(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Exscientia Ltd ADR (NQ: EXAI )

Historical Prices