Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Exscientia (EXAI) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free EXAI Stock Alerts
$5.20
+0.07 (+1.36%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Exscientia Stock Price Performance

5 Day
Performance
+4.21%
1 Month
Performance
+22.64%
3 Month
Performance
-24.86%
6 Month
Performance
-14.75%
Year-To-Date
Performance
-18.88%
1 Year
Performance
-13.91%
Ad Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

EXAI Stock Chart for Monday, May, 20, 2024

EXAI Chart by TradingView

Exscientia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.13$5.20
+1.36%		$5.23$5.02944,113 shs$628.61 million
05/16/2024$5.13$5.13$5.23$4.93457,678 shs$620.17 million
05/15/2024$4.99$5.13
+2.81%		$5.13$4.83628,003 shs$620.17 million
05/14/2024$4.91$4.99
+1.63%		$5.05$4.85340,160 shs$603.24 million
05/13/2024$4.61$4.91
+6.51%		$4.99$4.70504,790 shs$593.57 million
05/10/2024$4.95$4.61
-6.87%		$5.00$4.57311,162 shs$557.30 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
05/09/2024$4.68$4.95
+5.77%		$4.98$4.68263,186 shs$598.41 million
05/08/2024$4.97$4.68
-5.84%		$4.89$4.60300,780 shs$565.77 million
05/07/2024$5.00$4.97
-0.60%		$5.02$4.84258,713 shs$600.82 million
05/06/2024$4.67$5.00
+7.07%		$5.01$4.61526,096 shs$604.45 million
05/03/2024$5.09$4.67
-8.25%		$5.24$4.67631,833 shs$564.56 million
05/02/2024$5.14$5.09
-0.97%		$5.31$5.05453,821 shs$615.33 million
05/01/2024$4.95$5.14
+3.84%		$5.23$4.71718,068 shs$621.38 million
04/30/2024$4.62$4.95
+7.14%		$5.18$4.62707,709 shs$598.41 million
04/29/2024$4.03$4.62
+14.64%		$4.69$4.11536,092 shs$558.51 million
04/26/2024$3.99$4.03
+1.00%		$4.12$3.90384,641 shs$487.19 million
04/25/2024$4.13$3.99
-3.39%		$4.13$3.86471,502 shs$482.35 million
04/24/2024$4.38$4.13
-5.71%		$4.40$4.13364,930 shs$499.28 million
04/23/2024$4.25$4.38
+3.06%		$4.48$4.26362,141 shs$529.50 million
04/22/2024$4.24$4.25
+0.24%		$4.38$4.18443,260 shs$513.78 million
04/19/2024$4.36$4.24
-2.75%		$4.34$4.14368,960 shs$512.57 million
04/18/2024$4.32$4.36
+0.93%		$4.49$4.27330,710 shs$527.08 million
04/17/2024$4.25$4.32
+1.65%		$4.36$4.20430,378 shs$522.25 million
04/16/2024$4.36$4.25
-2.52%		$4.40$4.17570,131 shs$513.78 million
04/15/2024$4.66$4.36
-6.34%		$4.77$4.33551,770 shs$527.08 million
04/12/2024$4.91$4.66
-5.19%		$4.87$4.61339,666 shs$562.74 million
04/11/2024$4.76$4.91
+3.26%		$4.93$4.72407,494 shs$593.57 million
04/10/2024$4.92$4.76
-3.35%		$5.03$4.70719,943 shs$574.83 million
04/09/2024$4.97$4.92
-0.91%		$5.05$4.81440,160 shs$594.78 million
04/08/2024$4.84$4.97
+2.58%		$5.03$4.78407,199 shs$600.20 million
04/05/2024$4.97$4.84
-2.62%		$4.96$4.75413,375 shs$585.11 million
04/04/2024$4.89$4.97
+1.64%		$5.13$4.91479,230 shs$600.81 million
04/03/2024$5.21$4.89
-6.05%		$5.18$4.451.92 million shs$591.15 million
04/02/2024$5.43$5.21
-4.14%		$5.40$5.16558,467 shs$629.23 million
04/01/2024$5.72$5.43
-5.07%		$5.81$5.30526,893 shs$656.43 million
03/29/2024$5.72$5.72$5.87$5.65504,653 shs$691.47 million
03/28/2024$5.78$5.72
-1.04%		$5.87$5.65504,352 shs$691.49 million
03/27/2024$5.74$5.78
+0.70%		$5.83$5.64312,709 shs$698.74 million
03/26/2024$5.94$5.74
-3.37%		$5.99$5.73411,630 shs$693.91 million
03/25/2024$6.06$5.94
-1.98%		$6.24$5.84509,372 shs$718.09 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$6.14$6.06
-1.30%		$6.29$5.95524,246 shs$732.59 million
03/21/2024$6.86$6.14
-10.50%		$6.63$5.801.08 million shs$742.27 million
03/20/2024$6.23$6.86
+10.11%		$6.88$6.12586,837 shs$829.31 million
03/19/2024$6.38$6.23
-2.35%		$6.36$6.02341,299 shs$753.13 million
03/18/2024$6.60$6.38
-3.33%		$6.82$6.36491,168 shs$771.28 million
03/15/2024$6.65$6.60
-0.75%		$6.85$6.414.56 million shs$797.87 million
03/14/2024$6.78$6.65
-1.92%		$6.83$6.46875,756 shs$803.90 million
03/13/2024$6.02$6.78
+12.62%		$6.83$6.001.32 million shs$819.63 million
03/12/2024$5.53$6.02
+8.86%		$6.09$5.54783,335 shs$727.76 million
03/11/2024$5.30$5.53
+4.34%		$5.88$5.37814,773 shs$668.52 million
03/08/2024$5.43$5.30
-2.39%		$5.81$5.27472,971 shs$640.72 million
03/07/2024$5.42$5.43
+0.18%		$5.69$5.30457,376 shs$656.43 million
03/06/2024$5.87$5.42
-7.67%		$5.99$5.36753,119 shs$655.22 million
03/05/2024$6.01$5.87
-2.33%		$6.05$5.79462,020 shs$709.61 million
03/04/2024$6.52$6.01
-7.82%		$6.72$5.98698,931 shs$726.55 million
03/01/2024$6.65$6.52
-1.95%		$6.83$6.50415,794 shs$788.20 million
02/29/2024$6.72$6.65
-1.04%		$6.81$6.58561,195 shs$803.92 million
02/28/2024$7.12$6.72
-5.62%		$7.20$6.53853,273 shs$812.38 million
02/27/2024$6.85$7.12
+3.94%		$7.17$6.80671,711 shs$860.74 million
02/26/2024$6.58$6.85
+4.10%		$6.96$6.64551,176 shs$828.10 million
02/23/2024$6.84$6.58
-3.80%		$7.01$6.53509,332 shs$795.46 million
02/22/2024$6.25$6.84
+9.44%		$6.90$6.30748,287 shs$826.89 million
02/21/2024$6.37$6.25
-1.88%		$6.45$6.07419,492 shs$755.56 million
02/20/2024$6.92$6.37
-7.95%		$7.04$6.24579,522 shs$770.05 million
02/19/2024$6.92$6.92$7.20$6.73810,300 shs$836.56 million

Related Companies:
This page (NASDAQ:EXAI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders