NASDAQ:EXAI
Exscientia plc Stock Price (Quote)
$4.61
-0.340 (-6.87%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.86 | $5.31 | Friday, 10th May 2024 EXAI stock ended at $4.61. This is 6.87% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.41% from a day low at $4.57 to a day high of $5.00. |
| 90 days | $3.86 | $7.91 | |
| 52 weeks | $3.86 | $9.12 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.00 | $5.00 | $4.57 | $4.61 | 311 046 |
| May 09, 2024 | $4.69 | $4.98 | $4.68 | $4.95 | 262 830 |
| May 08, 2024 | $4.88 | $4.89 | $4.60 | $4.68 | 300 251 |
| May 07, 2024 | $5.00 | $5.02 | $4.84 | $4.97 | 255 330 |
| May 06, 2024 | $4.71 | $5.01 | $4.61 | $5.00 | 522 488 |
| May 03, 2024 | $5.21 | $5.24 | $4.67 | $4.67 | 596 841 |
| May 02, 2024 | $5.28 | $5.31 | $5.05 | $5.09 | 452 749 |
| May 01, 2024 | $5.00 | $5.23 | $4.71 | $5.14 | 714 879 |
| Apr 30, 2024 | $4.68 | $5.18 | $4.62 | $4.95 | 700 386 |
| Apr 29, 2024 | $4.11 | $4.69 | $4.11 | $4.62 | 534 726 |
| Apr 26, 2024 | $4.05 | $4.12 | $3.90 | $4.03 | 384 502 |
| Apr 25, 2024 | $4.13 | $4.13 | $3.86 | $3.99 | 467 184 |
| Apr 24, 2024 | $4.40 | $4.40 | $4.13 | $4.13 | 361 388 |
| Apr 23, 2024 | $4.26 | $4.48 | $4.26 | $4.38 | 355 178 |
| Apr 22, 2024 | $4.24 | $4.38 | $4.18 | $4.25 | 443 262 |
| Apr 19, 2024 | $4.30 | $4.34 | $4.14 | $4.24 | 365 564 |
| Apr 18, 2024 | $4.32 | $4.49 | $4.27 | $4.36 | 328 240 |
| Apr 17, 2024 | $4.26 | $4.36 | $4.20 | $4.32 | 300 640 |
| Apr 16, 2024 | $4.25 | $4.40 | $4.17 | $4.25 | 562 081 |
| Apr 15, 2024 | $4.75 | $4.77 | $4.33 | $4.36 | 548 776 |
| Apr 12, 2024 | $4.87 | $4.87 | $4.61 | $4.66 | 334 850 |
| Apr 11, 2024 | $4.85 | $4.93 | $4.72 | $4.91 | 405 739 |
| Apr 10, 2024 | $4.91 | $5.03 | $4.70 | $4.76 | 717 887 |
| Apr 09, 2024 | $5.00 | $5.05 | $4.81 | $4.92 | 426 167 |
| Apr 08, 2024 | $4.86 | $5.03 | $4.78 | $4.97 | 406 329 |
