Free Trial

Exscientia (EXAI) Stock Chart & Stock Price History

Exscientia logo
$4.84 0.00 (0.00%)
(As of 11/20/2024 ET)

Exscientia Stock Price Performance

5 Day
Performance
+3.20%
1 Month
Performance
-4.91%
3 Month
Performance
-16.98%
6 Month
Performance
+2.98%
Year-To-Date
Performance
-24.49%
1 Year
Performance
-10.04%
Receive EXAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Exscientia and its competitors with MarketBeat's FREE daily newsletter.

EXAI Stock Chart for Thursday, November, 21, 2024

Exscientia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/19/2024$4.69$4.84
+3.20%
$4.85$4.491.51 million shs$632.93 million
11/18/2024$4.69$4.69$4.76$4.451.73 million shs$595.72 million
11/15/2024$5.31$4.69
-11.68%
$5.30$4.692.01 million shs$595.72 million
11/14/2024$5.61$5.31
-5.35%
$5.79$5.29721,738 shs$674.48 million
11/13/2024$5.82$5.61
-3.61%
$6.15$5.61643,321 shs$712.58 million
11/12/2024$5.96$5.82
-2.35%
$6.11$5.65877,400 shs$703.56 million
11/11/2024$5.44$5.96
+9.56%
$6.49$5.443.19 million shs$720.49 million
11/08/2024$5.28$5.44
+3.03%
$5.51$5.23595,530 shs$657.63 million
11/07/2024$5.31$5.28
-0.56%
$5.41$5.15423,345 shs$638.30 million
11/06/2024$5.17$5.31
+2.71%
$5.36$5.14583,945 shs$641.93 million
11/05/2024$5.01$5.17
+3.19%
$5.18$4.86682,525 shs$625.00 million
11/04/2024$4.90$5.01
+2.24%
$5.05$4.80512,945 shs$605.64 million
11/01/2024$4.86$4.90
+0.82%
$5.04$4.90218,779 shs$592.36 million
10/31/2024$5.13$4.86
-5.26%
$5.09$4.83446,539 shs$587.51 million
10/30/2024$5.11$5.13
+0.39%
$5.26$5.08340,467 shs$620.15 million
10/29/2024$5.23$5.11
-2.29%
$5.24$5.05283,024 shs$617.73 million
10/28/2024$4.92$5.23
+6.30%
$5.25$4.92730,371 shs$632.24 million
10/25/2024$4.80$4.92
+2.50%
$5.01$4.80339,951 shs$594.76 million
10/24/2024$4.87$4.80
-1.44%
$4.89$4.72278,075 shs$580.26 million
10/23/2024$5.05$4.87
-3.56%
$5.03$4.76434,035 shs$588.72 million
10/22/2024$5.09$5.05
-0.79%
$5.15$4.99276,976 shs$610.48 million
10/21/2024$5.21$5.09
-2.30%
$5.22$4.97436,065 shs$615.32 million


This page (NASDAQ:EXAI) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners