Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exscientia Ltd ADR (NQ: EXAI )

5.140 +0.100 (+1.98%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.380 5.390 4.750 4.910 1,444,800 -0.65(-11.69%)
Aug 30, 2024 5.930 5.930 5.530 5.560 752,712 -0.10(-1.77%)
Aug 29, 2024 5.490 5.904 5.430 5.660 883,627 +0.11(+1.98%)
Aug 28, 2024 5.710 5.748 5.445 5.550 579,442 -0.26(-4.48%)
Aug 27, 2024 5.870 5.930 5.690 5.810 349,792 -0.19(-3.17%)
Aug 26, 2024 5.980 6.060 5.800 6.000 906,302 +0.00(+0.00%)
Aug 23, 2024 5.700 6.010 5.700 6.000 704,659 +0.32(+5.63%)
Aug 22, 2024 5.850 5.860 5.610 5.680 728,001 -0.15(-2.57%)
Aug 21, 2024 5.510 5.850 5.460 5.830 734,962 +0.30(+5.42%)
Aug 20, 2024 5.440 5.570 5.359 5.530 581,348 +0.04(+0.73%)
Aug 19, 2024 5.250 5.510 5.050 5.490 741,973 +0.17(+3.20%)
Aug 16, 2024 5.310 5.500 5.210 5.320 535,197 +0.02(+0.38%)
Aug 15, 2024 5.450 5.450 5.010 5.300 650,535 -0.15(-2.75%)
Aug 14, 2024 5.090 5.500 4.760 5.450 1,150,229 +0.45(+9.00%)
Aug 13, 2024 4.900 5.010 4.650 5.000 711,150 +0.14(+2.88%)
Aug 12, 2024 4.930 5.200 4.630 4.860 713,879 -0.19(-3.76%)
Aug 09, 2024 5.140 5.270 5.020 5.050 682,914 -0.22(-4.17%)
Aug 08, 2024 5.390 5.650 5.000 5.270 2,769,504 +0.77(+17.11%)
Aug 07, 2024 5.040 5.040 4.500 4.500 383,779 -0.33(-6.83%)
Aug 06, 2024 4.260 5.015 4.260 4.830 579,955 +0.57(+13.38%)
Aug 05, 2024 4.140 4.290 3.800 4.260 1,152,526 -0.38(-8.19%)
Aug 02, 2024 4.750 4.760 4.503 4.640 405,921 +0.04(+0.87%)
Aug 01, 2024 5.300 5.330 4.510 4.600 971,411 -0.69(-13.04%)
Jul 31, 2024 5.180 5.420 5.175 5.290 304,437 +0.11(+2.12%)
Jul 30, 2024 5.240 5.350 5.130 5.180 311,132 -0.11(-2.08%)
Jul 29, 2024 5.450 5.450 5.120 5.290 331,777 -0.08(-1.49%)
Jul 26, 2024 5.260 5.420 5.230 5.370 316,033 +0.15(+2.87%)
Jul 25, 2024 5.080 5.350 4.950 5.220 399,894 +0.11(+2.15%)
Jul 24, 2024 5.470 5.520 5.020 5.110 338,759 -0.26(-4.84%)
Jul 23, 2024 5.170 5.430 5.040 5.370 342,254 +0.19(+3.67%)
Jul 22, 2024 5.140 5.210 4.890 5.180 571,104 +0.04(+0.78%)
Jul 19, 2024 5.190 5.270 5.050 5.140 263,761 +0.02(+0.39%)
Jul 18, 2024 5.400 5.407 5.050 5.120 706,464 -0.28(-5.19%)
Jul 17, 2024 5.370 5.600 5.310 5.400 481,992 -0.02(-0.37%)
Jul 16, 2024 5.430 5.500 5.310 5.420 777,509 +0.02(+0.37%)
Jul 15, 2024 5.800 5.850 5.260 5.400 588,912 -0.29(-5.10%)
Jul 12, 2024 5.700 5.850 5.570 5.690 555,183 +0.13(+2.34%)
Jul 11, 2024 5.840 5.898 5.330 5.560 672,627 -0.17(-2.97%)
Jul 10, 2024 6.100 6.190 5.650 5.730 598,899 -0.09(-1.55%)
Jul 09, 2024 5.870 6.070 5.740 5.820 824,046 +0.11(+1.93%)
Jul 08, 2024 5.950 5.950 5.570 5.710 570,991 -0.04(-0.70%)
Jul 05, 2024 5.500 5.750 5.400 5.750 485,039 +0.38(+7.08%)
Jul 03, 2024 5.120 5.500 5.120 5.370 248,599 +0.27(+5.29%)
Jul 02, 2024 5.130 5.180 5.010 5.100 302,776 -0.05(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.