Dark

EXAI
Exscientia Plc
stock NASDAQ

Inactive

Nov 19, 2024

4.84USD+3.198%(+0.15)1,509,851

Pre-market

0.00USD-100.000%(-4.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-19	4.6300	4.8500	4.4850	4.8400	+3.198%	1,509,851	0.000%
2024-11-18	4.7400	4.7600	4.4500	4.6900	0.000%	1,734,377	+3.198%
2024-11-15	5.2600	5.3000	4.6900	4.6900	-11.676%	2,014,429	+3.198%
2024-11-14	5.6700	5.7900	5.2850	5.3100	-5.348%	720,239	-8.851%
2024-11-13	5.8900	6.1500	5.6100	5.6100	-3.608%	642,447	-13.725%
2024-11-12	5.7500	6.1100	5.6500	5.8200	-2.349%	879,795	-16.838%
2024-11-11	5.5400	6.4900	5.4400	5.9600	+9.559%	3,192,112	-18.792%
2024-11-08	5.2500	5.5050	5.2300	5.4400	+3.030%	596,405	-11.029%
2024-11-07	5.3000	5.4100	5.1500	5.2800	-0.565%	423,180	-8.333%
2024-11-06	5.2000	5.3600	5.1400	5.3100	+2.708%	589,358	-8.851%
2024-11-05	5.0100	5.1800	4.8500	5.1700	+3.194%	683,514	-6.383%
2024-11-04	4.9200	5.0500	4.8000	5.0100	+2.245%	512,498	-3.393%
2024-11-01	4.9100	5.0400	4.9000	4.9000	+0.823%	218,571	-1.224%
2024-10-31	5.0900	5.0900	4.8200	4.8600	-5.263%	446,195	-0.412%
2024-10-30	5.0800	5.2600	5.0800	5.1300	+0.391%	340,463	-5.653%
2024-10-29	5.2400	5.2400	5.0500	5.1100	-2.294%	282,649	-5.284%
2024-10-28	4.9200	5.2500	4.9200	5.2300	+6.301%	730,454	-7.457%
2024-10-25	4.8600	5.0100	4.8000	4.9200	+2.500%	339,843	-1.626%
2024-10-24	4.8900	4.8900	4.7200	4.8000	-1.437%	278,927	+0.833%
2024-10-23	5.0000	5.0250	4.7600	4.8700	-3.564%	434,853	-0.616%
2024-10-22	5.0500	5.1499	4.9870	5.0500	-0.786%	277,485	-4.158%
2024-10-21	5.2200	5.2200	4.9700	5.0900	-2.303%	436,090	-4.912%
2024-10-18	5.0600	5.2200	5.0300	5.2100	+2.964%	508,984	-7.102%
2024-10-17	5.3600	5.4100	5.0400	5.0600	-4.348%	577,754	-4.348%
2024-10-16	5.0400	5.3450	5.0400	5.2900	+4.960%	471,098	-8.507%
2024-10-15	5.0700	5.1200	4.9200	5.0400	-0.787%	684,230	-3.968%
2024-10-14	4.9700	5.1300	4.9000	5.0800	+2.213%	901,635	-4.724%
2024-10-11	4.7000	5.0000	4.6400	4.9700	+5.520%	563,511	-2.616%
2024-10-10	4.6500	4.7100	4.5400	4.7100	+1.948%	482,105	+2.760%
2024-10-09	4.8200	4.9278	4.6100	4.6200	-3.950%	404,800	+4.762%
2024-10-08	4.6400	4.8200	4.6100	4.8100	+3.664%	480,910	+0.624%
2024-10-07	4.5100	4.6400	4.5100	4.6400	+0.870%	283,977	+4.310%
2024-10-04	4.5500	4.7200	4.5500	4.6000	+0.437%	316,586	+5.217%
2024-10-03	4.5400	4.7000	4.5400	4.5800	-0.435%	499,097	+5.677%
2024-10-02	4.5900	4.7600	4.4600	4.6000	-0.325%	625,716	+5.217%
2024-10-01	4.8500	4.8800	4.5799	4.6150	-5.430%	696,008	+4.875%
2024-09-30	5.0000	5.1400	4.8250	4.8800	-3.557%	620,640	-0.820%
2024-09-27	5.2600	5.4200	5.0500	5.0600	-4.528%	610,978	-4.348%
2024-09-26	5.1400	5.3107	5.0600	5.3000	+3.113%	649,100	-8.679%
2024-09-25	5.1200	5.3000	5.0900	5.1400	+0.587%	535,971	-5.837%
2024-09-24	5.0100	5.2000	5.0000	5.1100	+1.389%	520,460	-5.284%
2024-09-23	5.0600	5.1200	5.0000	5.0400	0.000%	571,293	-3.968%
2024-09-20	5.1100	5.1900	5.0400	5.0400	-3.077%	3,572,902	-3.968%
2024-09-19	5.3100	5.3851	5.1400	5.2000	-0.383%	933,501	-6.923%
2024-09-18	5.0800	5.5500	5.0800	5.2200	+3.777%	1,013,870	-7.280%
2024-09-17	5.0700	5.2700	5.0100	5.0300	-0.593%	799,622	-3.777%
2024-09-16	4.9500	5.1100	4.8700	5.0600	+0.596%	488,589	-4.348%
2024-09-13	5.0700	5.2200	5.0000	5.0300	-0.984%	231,573	-3.777%
2024-09-12	5.0700	5.1400	4.9200	5.0800	+1.397%	280,738	-4.724%
2024-09-11	4.8400	5.0400	4.7800	5.0100	+4.593%	431,116	-3.393%
2024-09-10	4.8300	4.8595	4.7200	4.7900	-1.237%	682,121	+1.044%
2024-09-09	4.9000	4.9000	4.6600	4.8500	-1.020%	518,143	-0.206%
2024-09-06	4.9200	4.9300	4.6801	4.9000	+0.410%	409,201	-1.224%
2024-09-05	4.9500	5.0600	4.8500	4.8800	-1.613%	398,543	-0.820%
2024-09-04	4.9600	5.2400	4.8100	4.9600	+1.018%	625,994	-2.419%
2024-09-03	5.3800	5.3900	4.7500	4.9100	-11.691%	1,445,180	-1.426%
2024-08-30	5.9300	5.9300	5.5300	5.5600	-1.767%	737,295	-12.950%
2024-08-29	5.4900	5.9038	5.4300	5.6600	+1.982%	883,640	-14.488%
2024-08-28	5.7100	5.7480	5.4450	5.5500	-4.475%	579,258	-12.793%
2024-08-27	5.8700	5.9300	5.6900	5.8100	-3.167%	349,632	-16.695%
2024-08-26	5.9800	6.0598	5.8000	6.0000	0.000%	906,324	-19.333%
2024-08-23	5.7000	6.0100	5.7000	6.0000	+5.634%	704,659	-19.333%
2024-08-22	5.8500	5.8600	5.6100	5.6800	-2.573%	727,996	-14.789%
2024-08-21	5.5100	5.8500	5.4600	5.8300	+5.425%	735,185	-16.981%
2024-08-20	5.4400	5.5699	5.3590	5.5300	+0.729%	581,428	-12.477%
2024-08-19	5.2500	5.5100	5.0500	5.4900	+3.195%	741,983	-11.840%
2024-08-16	5.3100	5.5000	5.2100	5.3200	+0.377%	530,475	-9.023%
2024-08-15	5.4500	5.4500	5.0100	5.3000	-2.752%	649,931	-8.679%
2024-08-14	5.0900	5.5000	4.7600	5.4500	+9.000%	1,148,658	-11.193%
2024-08-13	4.9000	5.0100	4.6500	5.0000	+2.881%	711,221	-3.200%
2024-08-12	4.9300	5.2000	4.6300	4.8600	-3.762%	711,526	-0.412%
2024-08-09	5.1400	5.2700	5.0200	5.0500	-4.175%	680,323	-4.158%
2024-08-08	5.3900	5.6500	5.0000	5.2700	+17.111%	2,770,395	-8.159%
2024-08-07	5.0400	5.0400	4.5000	4.5000	-6.832%	383,678	+7.556%
2024-08-06	4.2600	5.0150	4.2600	4.8300	+13.380%	579,978	+0.207%
2024-08-05	4.1400	4.2900	3.8000	4.2600	-8.190%	1,153,022	+13.615%
2024-08-02	4.7500	4.7600	4.5027	4.6400	+0.870%	405,921	+4.310%
2024-08-01	5.3000	5.3300	4.5100	4.6000	-13.043%	971,466	+5.217%
2024-07-31	5.1800	5.4200	5.1750	5.2900	+2.124%	298,041	-8.507%
2024-07-30	5.2400	5.3500	5.1300	5.1800	-2.079%	310,897	-6.564%
2024-07-29	5.4500	5.4500	5.1200	5.2900	-1.490%	326,664	-8.507%
2024-07-26	5.2600	5.4200	5.2300	5.3700	+2.874%	315,098	-9.870%
2024-07-25	5.0800	5.3500	4.9500	5.2200	+2.153%	399,627	-7.280%
2024-07-24	5.4700	5.5200	5.0200	5.1100	-4.842%	338,100	-5.284%
2024-07-23	5.1700	5.4300	5.0400	5.3700	+3.668%	340,683	-9.870%
2024-07-22	5.1400	5.2100	4.8900	5.1800	+0.778%	571,104	-6.564%
2024-07-19	5.1900	5.2700	5.0500	5.1400	+0.391%	262,011	-5.837%
2024-07-18	5.4000	5.4068	5.0500	5.1200	-5.185%	689,166	-5.469%
2024-07-17	5.3700	5.6000	5.3100	5.4000	-0.369%	481,993	-10.370%
2024-07-16	5.4300	5.5000	5.3100	5.4200	+0.370%	777,519	-10.701%
2024-07-15	5.8000	5.8500	5.2600	5.4000	-5.097%	585,512	-10.370%
2024-07-12	5.7000	5.8500	5.5700	5.6900	+2.338%	555,004	-14.938%
2024-07-11	5.8400	5.8980	5.3300	5.5600	-2.967%	673,434	-12.950%
2024-07-10	6.1000	6.1900	5.6500	5.7300	-1.546%	599,281	-15.532%
2024-07-09	5.8700	6.0700	5.7400	5.8200	+1.926%	815,894	-16.838%
2024-07-08	5.9500	5.9500	5.5700	5.7100	-0.696%	572,129	-15.236%
2024-07-05	5.5000	5.7500	5.4000	5.7500	+7.076%	485,039	-15.826%
2024-07-03	5.1200	5.5000	5.1200	5.3700	+5.294%	248,599	-9.870%
2024-07-02	5.1300	5.1800	5.0100	5.1000	-0.971%	302,826	-5.098%
2024-07-01	5.1500	5.2900	5.0100	5.1500	+0.980%	315,144	-6.019%
2024-06-28	5.2000	5.2400	5.0400	5.1000	-2.299%	321,853	-5.098%
2024-06-27	5.2300	5.3500	5.1400	5.2200	-1.509%	256,811	-7.280%
2024-06-26	5.2300	5.4000	5.2000	5.3000	+0.189%	250,732	-8.679%
2024-06-25	5.2200	5.3800	5.2000	5.2900	+0.954%	247,412	-8.507%
2024-06-24	5.3900	5.5200	5.2200	5.2400	-2.783%	345,095	-7.634%
2024-06-21	5.3400	5.3900	5.1700	5.3900	+1.507%	961,709	-10.204%
2024-06-20	5.1600	5.4180	5.1100	5.3100	+2.907%	488,782	-8.851%
2024-06-18	5.0900	5.2700	5.0500	5.1600	+1.375%	515,849	-6.202%
2024-06-17	5.1100	5.2300	4.9300	5.0900	+1.193%	739,409	-4.912%
2024-06-14	4.7200	5.1350	4.6100	5.0300	+5.672%	984,379	-3.777%
2024-06-13	5.0500	5.1700	4.7300	4.7600	-6.114%	457,366	+1.681%
2024-06-12	5.4200	5.5000	5.0000	5.0700	-4.699%	526,276	-4.536%
2024-06-11	5.1000	5.3200	5.0500	5.3200	+4.519%	392,452	-9.023%
2024-06-10	5.3500	5.3500	5.0400	5.0900	-5.390%	497,353	-4.912%
2024-06-07	5.8000	5.8000	5.2300	5.3800	-8.659%	706,312	-10.037%
2024-06-06	6.0500	6.0800	5.6400	5.8900	-2.483%	469,259	-17.827%
2024-06-05	5.7800	6.0700	5.7300	6.0400	+4.861%	707,701	-19.868%
2024-06-04	5.5200	5.7700	5.3500	5.7600	+6.273%	623,146	-15.972%
2024-06-03	5.4000	5.5692	5.2500	5.4200	+2.264%	678,495	-10.701%
2024-05-31	4.9900	5.4700	4.9000	5.3000	+7.287%	726,424	-8.679%
2024-05-30	4.7300	5.0000	4.7000	4.9400	+5.782%	407,992	-2.024%
2024-05-29	4.7000	4.7000	4.4700	4.6700	-1.891%	482,052	+3.640%
2024-05-28	4.7300	4.8300	4.6500	4.7600	+1.493%	413,236	+1.681%
2024-05-24	4.7800	4.8699	4.6700	4.6900	-0.846%	382,620	+3.198%
2024-05-23	4.8000	4.8100	4.6500	4.7300	-4.444%	496,836	+2.326%
2024-05-22	4.7000	5.0600	4.7000	4.9500	+5.319%	516,630	-2.222%
2024-05-21	5.1500	5.1500	4.6100	4.7000	-9.441%	785,062	+2.979%
2024-05-20	5.2600	5.2700	5.0300	5.1900	-0.192%	770,979	-6.744%
2024-05-17	5.2000	5.2300	5.0150	5.2000	+1.365%	947,751	-6.923%
2024-05-16	5.1700	5.2300	4.9300	5.1300	0.000%	460,826	-5.653%
2024-05-15	5.0700	5.1300	4.8300	5.1300	+2.806%	636,634	-5.653%
2024-05-14	4.9100	5.0600	4.8500	4.9900	+1.629%	340,161	-3.006%
2024-05-13	4.7000	4.9900	4.7000	4.9100	+6.508%	505,399	-1.426%
2024-05-10	5.0000	5.0000	4.5700	4.6100	-6.869%	311,305	+4.989%
2024-05-09	4.6900	4.9800	4.6800	4.9500	+5.769%	263,197	-2.222%
2024-05-08	4.8800	4.8853	4.6000	4.6800	-5.835%	300,855	+3.419%
2024-05-07	5.0000	5.0200	4.8400	4.9700	-0.600%	258,874	-2.616%
2024-05-06	4.7100	5.0108	4.6000	5.0000	+7.066%	526,190	-3.200%
2024-05-03	5.2100	5.2400	4.6700	4.6700	-8.251%	631,951	+3.640%
2024-05-02	5.2800	5.3100	5.0501	5.0900	-0.973%	451,504	-4.912%
2024-05-01	5.0000	5.2299	4.7000	5.1400	+3.838%	718,274	-5.837%
2024-04-30	4.6800	5.1800	4.6200	4.9500	+7.143%	711,611	-2.222%
2024-04-29	4.1100	4.6900	4.1100	4.6200	+14.640%	537,610	+4.762%
2024-04-26	4.0500	4.1189	3.9000	4.0300	+1.003%	384,646	+20.099%
2024-04-25	4.1300	4.1300	3.8600	3.9900	-3.390%	468,891	+21.303%
2024-04-24	4.4000	4.4000	4.1300	4.1300	-5.708%	360,025	+17.191%
2024-04-23	4.2600	4.4800	4.2600	4.3800	+3.059%	363,371	+10.502%
2024-04-22	4.2400	4.3800	4.1750	4.2500	+0.236%	443,769	+13.882%
2024-04-19	4.3000	4.3380	4.1400	4.2400	-2.752%	366,667	+14.151%
2024-04-18	4.3200	4.4900	4.2700	4.3600	+0.926%	330,801	+11.009%
2024-04-17	4.2600	4.3586	4.2000	4.3200	+1.647%	563,617	+12.037%
2024-04-16	4.2500	4.4000	4.1701	4.2500	-2.523%	569,426	+13.882%
2024-04-15	4.7500	4.7700	4.3300	4.3600	-6.337%	551,092	+11.009%
2024-04-12	4.8700	4.8900	4.6100	4.6550	-5.193%	340,699	+3.974%
2024-04-11	4.8500	4.9300	4.7100	4.9100	+3.260%	407,504	-1.426%
2024-04-10	4.9100	5.0300	4.7000	4.7550	-3.354%	719,943	+1.788%
2024-04-09	5.0000	5.0500	4.8100	4.9200	-0.906%	441,580	-1.626%
2024-04-08	4.8600	5.0400	4.7750	4.9650	+2.583%	407,225	-2.518%
2024-04-05	4.8400	4.9599	4.7500	4.8400	-2.616%	413,576	0.000%
2024-04-04	5.0000	5.1325	4.9110	4.9700	+1.636%	479,268	-2.616%
2024-04-03	5.1100	5.1800	4.4500	4.8900	-6.052%	1,917,188	-1.022%
2024-04-02	5.4000	5.4300	5.1601	5.2050	-4.144%	558,476	-7.012%
2024-04-01	5.8100	5.8100	5.3000	5.4300	-5.070%	526,906	-10.866%
2024-03-28	5.7100	5.8670	5.6452	5.7200	-1.038%	504,653	-15.385%
2024-03-27	5.7500	5.8300	5.6400	5.7800	+0.697%	312,774	-16.263%
2024-03-26	5.8700	5.9900	5.7300	5.7400	-3.367%	411,749	-15.679%
2024-03-25	6.2200	6.2390	5.8400	5.9400	-1.980%	509,496	-18.519%
2024-03-22	6.1500	6.2900	5.9500	6.0600	-1.303%	525,182	-20.132%
2024-03-21	6.6300	6.6300	5.8000	6.1400	-10.496%	1,081,424	-21.173%
2024-03-20	6.1900	6.8750	6.1200	6.8600	+10.112%	588,889	-29.446%
2024-03-19	6.3300	6.3600	6.0200	6.2300	-2.351%	341,404	-22.311%
2024-03-18	6.7300	6.8200	6.3600	6.3800	-3.333%	491,238	-24.138%
2024-03-15	6.6000	6.8500	6.4100	6.6000	-0.752%	4,564,502	-26.667%
2024-03-14	6.7200	6.8314	6.4600	6.6500	-1.917%	875,957	-27.218%
2024-03-13	6.0600	6.8300	6.0000	6.7800	+12.625%	1,328,732	-28.614%
2024-03-12	5.6400	6.0900	5.5400	6.0200	+8.861%	783,366	-19.601%
2024-03-11	5.3300	5.8800	5.3300	5.5300	+4.340%	814,969	-12.477%
2024-03-08	5.4500	5.8100	5.2700	5.3000	-2.394%	474,111	-8.679%
2024-03-07	5.3500	5.6900	5.3000	5.4300	+0.185%	457,873	-10.866%
2024-03-06	5.9000	5.9900	5.3600	5.4200	-7.666%	753,387	-10.701%
2024-03-05	6.0000	6.0566	5.7900	5.8700	-2.329%	462,322	-17.547%
2024-03-04	6.7180	6.7180	5.9800	6.0100	-7.822%	699,533	-19.468%
2024-03-01	6.7000	6.8300	6.5000	6.5200	-1.955%	415,844	-25.767%
2024-02-29	6.7200	6.8058	6.5800	6.6500	-1.042%	562,144	-27.218%
2024-02-28	7.0000	7.2000	6.5300	6.7200	-5.618%	855,853	-27.976%
2024-02-27	6.8000	7.1699	6.8000	7.1200	+3.942%	681,562	-32.022%
2024-02-26	6.6900	6.9600	6.6400	6.8500	+4.103%	559,519	-29.343%
2024-02-23	6.7600	7.0100	6.5200	6.5800	-3.801%	509,462	-26.444%
2024-02-22	6.4700	6.9000	6.3000	6.8400	+9.440%	748,823	-29.240%
2024-02-21	6.4000	6.4500	6.0700	6.2500	-1.884%	419,521	-22.560%
2024-02-20	6.7800	7.0400	6.2300	6.3700	-7.948%	579,901	-24.019%
2024-02-16	6.7600	7.2000	6.7300	6.9200	+2.671%	810,337	-30.058%
2024-02-15	6.2500	6.9200	6.0900	6.7400	+14.237%	1,771,548	-28.190%
2024-02-14	6.1100	6.3300	5.7601	5.9000	+1.812%	2,761,830	-17.966%
2024-02-13	7.2500	7.2900	5.7900	5.7950	-22.836%	3,503,424	-16.480%
2024-02-12	7.6500	7.9100	7.0900	7.5100	+10.931%	1,219,878	-35.553%
2024-02-09	6.3900	6.8300	6.3200	6.7700	+7.460%	480,356	-28.508%
2024-02-08	5.9500	6.3300	5.9500	6.3000	+7.509%	753,362	-23.175%
2024-02-07	5.9600	5.9600	5.7000	5.8600	-0.678%	387,287	-17.406%
2024-02-06	5.7000	5.9900	5.6600	5.9000	+2.787%	239,609	-17.966%
2024-02-05	5.8800	5.9500	5.7300	5.7400	-1.544%	283,906	-15.679%
2024-02-02	6.0000	6.1300	5.6300	5.8300	-2.345%	554,000	-16.981%
2024-02-01	6.0600	6.1100	5.7800	5.9700	+2.401%	298,177	-18.928%
2024-01-31	5.8600	6.1050	5.7900	5.8300	-0.512%	291,372	-16.981%
2024-01-30	6.1400	6.1500	5.8600	5.8600	-4.870%	299,166	-17.406%
2024-01-29	5.7400	6.1600	5.6100	6.1600	+7.504%	548,147	-21.429%
2024-01-26	5.9300	6.0499	5.5650	5.7300	-3.535%	770,494	-15.532%
2024-01-25	5.8900	6.0799	5.8400	5.9400	+1.193%	277,125	-18.519%
2024-01-24	6.2400	6.2400	5.8600	5.8700	-3.928%	311,964	-17.547%
2024-01-23	6.1000	6.2850	5.9900	6.1100	+0.659%	327,763	-20.786%
2024-01-22	5.9300	6.2700	5.9200	6.0700	+4.565%	464,858	-20.264%
2024-01-19	6.0000	6.0200	5.5900	5.8050	-3.411%	708,403	-16.624%
2024-01-18	6.2900	6.3000	5.8300	6.0100	-3.376%	541,406	-19.468%
2024-01-17	6.0900	6.2400	6.0000	6.2200	-1.113%	410,638	-22.186%
2024-01-16	6.8000	6.8000	6.0300	6.2900	-6.259%	685,068	-23.052%
2024-01-12	6.8000	7.0900	6.6500	6.7100	0.000%	412,056	-27.869%
2024-01-11	7.0200	7.0788	6.5100	6.7100	-4.280%	502,002	-27.869%
2024-01-10	6.3000	7.1100	6.2300	7.0100	+13.065%	1,284,786	-30.956%
2024-01-09	6.2000	6.3100	6.0100	6.2000	+1.307%	448,598	-21.935%
2024-01-08	6.1500	6.2948	5.9700	6.1200	+0.990%	550,674	-20.915%
2024-01-05	6.2500	6.2800	5.5805	6.0600	-7.481%	904,872	-20.132%
2024-01-04	6.0900	6.6899	6.0300	6.5500	+8.444%	604,131	-26.107%
2024-01-03	6.2600	6.2800	5.9700	6.0400	-3.437%	458,285	-19.868%
2024-01-02	6.3500	6.4100	6.0000	6.2550	-2.418%	540,121	-22.622%
2023-12-29	6.8000	6.8800	6.2700	6.4100	-6.831%	602,062	-24.493%
2023-12-28	6.7500	7.0000	6.7500	6.8800	+1.475%	483,944	-29.651%
2023-12-27	6.8500	6.9500	6.5800	6.7800	+2.727%	541,657	-28.614%
2023-12-26	6.7400	6.8600	6.5800	6.6000	+0.457%	554,428	-26.667%
2023-12-22	6.4800	6.9300	6.4300	6.5700	+2.098%	632,129	-26.332%
2023-12-21	6.1500	6.5500	6.1100	6.4350	+5.319%	565,628	-24.786%
2023-12-20	6.7600	6.8400	6.0600	6.1100	-9.481%	757,016	-20.786%
2023-12-19	6.3600	6.7600	6.3000	6.7500	+9.935%	695,525	-28.296%
2023-12-18	5.8600	6.2900	5.7700	6.1400	+4.600%	904,616	-21.173%
2023-12-15	5.8900	6.0500	5.8000	5.8700	-0.508%	563,269	-17.547%
2023-12-14	5.6000	5.9600	5.6000	5.9000	+2.431%	733,712	-17.966%
2023-12-13	5.2700	5.8400	5.0500	5.7600	+7.865%	1,255,106	-15.972%
2023-12-12	5.7100	5.7100	5.2000	5.3400	-5.487%	686,061	-9.363%
2023-12-11	5.6000	5.7800	5.4500	5.6500	+1.254%	306,078	-14.336%
2023-12-08	5.8200	5.8500	5.3800	5.5800	-4.124%	824,787	-13.262%
2023-12-07	6.5400	6.5400	5.7400	5.8200	-8.057%	507,475	-16.838%
2023-12-06	6.1800	6.6117	6.1200	6.3300	+2.262%	876,774	-23.539%
2023-12-05	6.1600	6.2500	6.0150	6.1900	+0.162%	175,942	-21.809%
2023-12-04	6.2000	6.3200	5.9300	6.1800	+0.162%	413,227	-21.683%
2023-12-01	6.1400	6.2700	5.9185	6.1700	+1.148%	426,806	-21.556%
2023-11-30	6.0800	6.3400	5.9500	6.1000	+1.667%	305,218	-20.656%
2023-11-29	6.1300	6.3150	5.9600	6.0000	-1.961%	272,211	-19.333%
2023-11-28	6.1300	6.3300	5.9800	6.1200	-0.163%	279,958	-20.915%
2023-11-27	6.1500	6.3000	5.9300	6.1300	-1.129%	375,410	-21.044%
2023-11-24	5.9000	6.5100	5.9000	6.2000	+6.164%	503,736	-21.935%
2023-11-22	5.3800	5.9500	5.3501	5.8400	+8.550%	438,931	-17.123%
2023-11-21	5.8500	5.8650	5.3500	5.3800	-7.560%	440,984	-10.037%
2023-11-20	6.1000	6.1389	5.8000	5.8200	-4.590%	820,857	-16.838%
2023-11-17	5.9500	6.3200	5.8600	6.1000	+2.178%	736,593	-20.656%
2023-11-16	5.9800	6.0200	5.7000	5.9700	-0.167%	335,238	-18.928%
2023-11-15	5.7300	6.1100	5.6700	5.9800	+2.749%	454,766	-19.064%
2023-11-14	5.5000	5.9000	5.5000	5.8200	+7.579%	306,791	-16.838%
2023-11-13	5.1600	5.4476	4.9500	5.4100	+2.852%	406,177	-10.536%
2023-11-10	5.4800	5.5000	5.1000	5.2600	-2.952%	345,152	-7.985%
2023-11-09	5.6300	5.6820	5.2600	5.4200	-2.342%	314,719	-10.701%
2023-11-08	5.8900	5.8900	5.3600	5.5500	-3.979%	279,047	-12.793%
2023-11-07	5.5400	5.8100	5.2400	5.7800	+4.144%	313,539	-16.263%
2023-11-06	6.0000	6.1000	5.5400	5.5500	-4.475%	525,893	-12.793%
2023-11-03	5.6400	6.0300	5.5400	5.8100	+5.636%	740,721	-16.695%
2023-11-02	5.5000	5.5800	5.2700	5.5000	+3.774%	424,298	-12.000%
2023-11-01	5.3500	5.3500	5.1500	5.3000	-1.852%	218,058	-8.679%
2023-10-31	5.0900	5.5130	5.0301	5.4000	+5.882%	589,148	-10.370%
2023-10-30	5.1000	5.1300	4.7200	5.1000	+1.594%	366,511	-5.098%
2023-10-27	5.3300	5.3766	4.9600	5.0200	-5.461%	416,584	-3.586%
2023-10-26	5.2200	5.3400	5.1500	5.3100	+2.807%	249,213	-8.851%
2023-10-25	5.7300	5.7600	5.1600	5.1650	-10.017%	376,485	-6.292%
2023-10-24	5.5300	5.7650	5.3400	5.7400	+3.797%	420,249	-15.679%
2023-10-23	5.2900	5.7100	5.0300	5.5300	+9.505%	866,860	-12.477%
2023-10-20	5.1800	5.2200	5.0050	5.0500	-2.510%	273,879	-4.158%
2023-10-19	5.3800	5.4292	5.0100	5.1800	-1.145%	438,695	-6.564%
2023-10-18	5.4100	5.4100	5.1600	5.2400	-1.504%	411,622	-7.634%
2023-10-17	5.7600	6.0200	5.2500	5.3200	-9.060%	750,950	-9.023%
2023-10-16	5.9800	6.0200	5.5000	5.8500	+0.343%	685,017	-17.265%
2023-10-13	5.4500	5.8600	5.2500	5.8300	+7.963%	914,409	-16.981%
2023-10-12	5.4400	5.6400	5.1000	5.4000	+2.079%	775,110	-10.370%
2023-10-11	4.9200	5.3900	4.8200	5.2900	+13.519%	1,445,405	-8.507%
2023-10-10	4.5100	4.7600	4.4400	4.6600	+1.969%	912,563	+3.863%
2023-10-09	4.5400	4.6400	4.4600	4.5700	-1.720%	206,232	+5.908%
2023-10-06	4.6800	4.7100	4.4900	4.6500	-0.641%	288,428	+4.086%
2023-10-05	4.3800	4.7100	4.3506	4.6800	+7.094%	245,731	+3.419%
2023-10-04	4.4900	4.5900	4.1850	4.3700	-4.793%	441,948	+10.755%
2023-10-03	4.2500	4.6350	4.1700	4.5900	+5.517%	429,697	+5.447%
2023-10-02	4.4500	4.5200	4.2650	4.3500	-3.761%	385,104	+11.264%
2023-09-29	4.6100	4.6300	4.4100	4.5200	-1.525%	310,839	+7.080%
2023-09-28	4.7100	4.8000	4.4850	4.5900	-2.548%	303,759	+5.447%
2023-09-27	4.7600	4.8050	4.4600	4.7100	+0.641%	447,822	+2.760%
2023-09-26	4.9500	5.0400	4.6700	4.6800	-6.587%	369,029	+3.419%
2023-09-25	5.1000	5.1700	4.9300	5.0100	-3.095%	392,214	-3.393%
2023-09-22	5.0000	5.2700	4.8767	5.1700	+5.726%	709,184	-6.383%
2023-09-21	4.3600	5.3800	4.3550	4.8900	+7.947%	2,166,344	-1.022%
2023-09-20	6.1200	6.1200	4.4900	4.5300	-10.474%	13,307,002	+6.843%
2023-09-19	5.2000	5.2000	4.9417	5.0600	-2.692%	215,108	-4.348%
2023-09-18	5.1500	5.3600	5.0657	5.2000	+1.167%	210,402	-6.923%
2023-09-15	5.0000	5.1900	4.8400	5.1400	+2.390%	432,110	-5.837%
2023-09-14	5.3500	5.4200	4.9600	5.0200	-5.104%	436,138	-3.586%
2023-09-13	5.6000	5.6800	5.2300	5.2900	-4.856%	239,997	-8.507%
2023-09-12	5.7600	5.7600	5.5200	5.5600	-2.285%	188,807	-12.950%
2023-09-11	5.6400	5.8166	5.5100	5.6900	+3.455%	150,041	-14.938%
2023-09-08	5.6700	5.7600	5.3900	5.5000	-2.827%	130,238	-12.000%
2023-09-07	5.6000	5.7300	5.4400	5.6600	-0.702%	196,940	-14.488%
2023-09-06	5.8900	5.9450	5.2000	5.7000	-5.000%	352,057	-15.088%
2023-09-05	6.2000	6.3900	5.8800	6.0000	-2.755%	226,361	-19.333%
2023-09-01	6.0900	6.3150	6.0900	6.1700	+2.492%	118,592	-21.556%
2023-08-31	6.3700	6.5250	6.0200	6.0200	-5.346%	236,073	-19.601%
2023-08-30	6.1700	6.4500	6.1100	6.3600	+2.415%	122,999	-23.899%
2023-08-29	5.8000	6.2600	5.7605	6.2100	+5.254%	265,194	-22.061%
2023-08-28	6.7200	6.8899	5.8500	5.9000	-12.202%	337,914	-17.966%
2023-08-25	6.5400	6.9300	6.3900	6.7200	+2.910%	264,799	-27.976%
2023-08-24	6.8400	7.1700	6.4800	6.5300	-3.829%	276,449	-25.881%
2023-08-23	6.3400	6.7900	6.2701	6.7900	+7.437%	170,949	-28.719%
2023-08-22	6.6600	6.7800	6.1600	6.3200	-2.919%	151,349	-23.418%
2023-08-21	6.3800	6.8496	6.0500	6.5100	+2.198%	250,959	-25.653%
2023-08-18	6.0500	6.6500	6.0000	6.3700	+4.085%	334,065	-24.019%
2023-08-17	5.9500	6.1600	5.9000	6.1200	+3.553%	197,289	-20.915%
2023-08-16	5.9500	6.1500	5.9000	5.9100	-1.005%	195,378	-18.105%
2023-08-15	6.0300	6.1550	5.8500	5.9700	-1.485%	408,504	-18.928%
2023-08-14	6.7500	6.8250	6.0400	6.0600	-9.009%	458,913	-20.132%
2023-08-11	6.8700	6.9500	6.6000	6.6600	-3.757%	215,741	-27.327%
2023-08-10	7.4200	7.4745	6.6200	6.9200	-6.739%	428,627	-30.058%
2023-08-09	7.6100	7.8500	7.3900	7.4200	-1.722%	234,580	-34.771%
2023-08-08	7.3600	7.6200	7.1500	7.5500	+2.027%	222,042	-35.894%
2023-08-07	8.3400	8.3700	7.3600	7.4000	-10.303%	386,162	-34.595%
2023-08-04	8.5800	8.6600	8.1300	8.2500	-1.902%	269,453	-41.333%
2023-08-03	8.1400	8.6500	7.9500	8.4100	+1.693%	427,649	-42.449%
2023-08-02	8.4800	8.4800	7.7100	8.2700	-4.503%	503,248	-41.475%
2023-08-01	9.0500	9.1200	8.3601	8.6600	-2.697%	461,444	-44.111%
2023-07-31	8.0900	8.9000	7.7700	8.9000	+14.987%	1,123,885	-45.618%
2023-07-28	7.5000	7.8600	7.4800	7.7400	+5.235%	210,762	-37.468%
2023-07-27	7.7500	7.8100	7.2700	7.3550	-3.478%	314,313	-34.194%
2023-07-26	8.0600	8.0600	7.3100	7.6200	-4.750%	520,986	-36.483%
2023-07-25	7.7400	8.1900	7.7100	8.0000	+4.712%	476,964	-39.500%
2023-07-24	8.1700	8.1900	7.5400	7.6400	-6.373%	374,445	-36.649%
2023-07-21	8.1900	8.2000	8.0001	8.1600	+2.256%	413,125	-40.686%
2023-07-20	7.5000	8.1392	7.3400	7.9800	-0.125%	1,154,248	-39.348%
2023-07-19	7.7200	8.4800	7.5600	7.9900	+6.391%	922,799	-39.424%
2023-07-18	7.4800	7.6500	7.3300	7.5100	+2.596%	336,714	-35.553%
2023-07-17	7.1400	7.5942	7.0550	7.3200	+4.571%	501,011	-33.880%
2023-07-14	7.5000	7.5800	6.7500	7.0000	-5.405%	348,372	-30.857%
2023-07-13	7.4000	7.5800	7.1800	7.4000	+1.370%	492,075	-34.595%
2023-07-12	7.5000	8.1000	7.1500	7.3000	+11.963%	1,209,328	-33.699%
2023-07-11	6.7200	6.7422	6.4000	6.5200	-2.395%	208,828	-25.767%
2023-07-10	6.3000	7.0000	6.2800	6.6800	+6.966%	332,166	-27.545%
2023-07-07	5.8500	6.3500	5.8000	6.2450	+6.027%	144,055	-22.498%
2023-07-06	6.2000	6.2600	5.6900	5.8900	-7.680%	333,655	-17.827%
2023-07-05	6.1400	6.3800	6.0000	6.3800	+5.107%	167,258	-24.138%
2023-07-03	5.9800	6.2900	5.8700	6.0700	+2.534%	154,701	-20.264%
2023-06-30	5.5000	6.1500	5.5000	5.9200	+7.832%	343,361	-18.243%
2023-06-29	5.9700	6.0486	5.4900	5.4900	-8.500%	286,136	-11.840%
2023-06-28	5.7500	6.0600	5.6200	6.0000	+3.986%	197,455	-19.333%
2023-06-27	5.7300	6.0500	5.6101	5.7700	+0.348%	305,611	-16.118%
2023-06-26	6.2000	6.5400	5.7000	5.7500	-9.875%	605,189	-15.826%
2023-06-23	6.7200	6.7200	6.2100	6.3800	-4.491%	328,761	-24.138%
2023-06-22	6.5400	6.8700	6.3900	6.6800	-0.299%	131,797	-27.545%
2023-06-21	7.2500	7.3600	6.5200	6.7000	-7.586%	275,812	-27.761%
2023-06-20	7.1500	7.3399	7.0000	7.2500	+1.399%	171,072	-33.241%
2023-06-16	7.2800	7.7500	7.0500	7.1500	-0.140%	369,672	-32.308%
2023-06-15	6.8600	7.2600	6.7600	7.1600	+3.170%	302,977	-32.402%
2023-06-14	7.5100	7.5900	6.7300	6.9400	-6.971%	238,018	-30.259%
2023-06-13	7.6100	7.7499	7.2500	7.4600	-1.713%	165,940	-35.121%
2023-06-12	7.8800	8.3600	7.5000	7.5900	-3.680%	179,787	-36.232%
2023-06-09	8.2300	8.4100	7.8200	7.8800	-4.369%	212,562	-38.579%
2023-06-08	7.7900	8.4200	7.6800	8.2400	+6.186%	966,465	-41.262%
2023-06-07	8.3100	8.3800	7.5500	7.7600	-6.506%	284,751	-37.629%
2023-06-06	7.8000	8.3900	7.6000	8.3000	+7.932%	591,193	-41.687%
2023-06-05	7.1000	7.7700	7.0100	7.6900	+8.310%	234,378	-37.061%
2023-06-02	7.2300	7.3000	6.7000	7.1000	-0.141%	184,738	-31.831%

.dark-mode .CdL0HW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdL0HW{ color: #333333; background-color: white; border: 2px solid #333333; }EXAIExscientia Plcstock NASDAQ

EXAI
Exscientia Plc
stock NASDAQ