Free Trial
→ Ex-CIA Advisor: “This is How Kamala will Rig the Election” (From Paradigm Press) (Ad) Free exai Stock Alerts

Exscientia (EXAI) Stock Chart & Stock Price History

$4.90
+0.02 (+0.41%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Exscientia Stock Price Performance

5 Day
Performance
-11.87%
1 Month
Performance
+8.89%
3 Month
Performance
-8.92%
6 Month
Performance
-9.76%
Year-To-Date
Performance
-23.56%
1 Year
Performance
-13.43%
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

Ad Weiss Ratings
What is Nvidia’s New $1 Trillion SuperProject?
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …
Find out details on these three critical Nvidia partners immediately.

EXAI Stock Chart for Saturday, September, 7, 2024

EXAI Chart by TradingView

Exscientia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$4.88$4.90
+0.41%		$4.93$4.68408,726 shs$592.35 million
09/05/2024$4.96$4.88
-1.61%		$5.06$4.85397,003 shs$589.93 million
09/04/2024$4.91$4.96
+1.02%		$5.24$4.81625,775 shs$599.60 million
09/03/2024$5.56$4.91
-11.69%		$5.39$4.751.44 million shs$593.56 million
09/02/2024$5.56$5.56$5.93$5.53752,700 shs$672.13 million
08/30/2024$5.66$5.56
-1.77%		$5.93$5.53750,713 shs$672.13 million
08/29/2024$5.55$5.66
+1.98%		$5.90$5.45882,597 shs$684.22 million
08/28/2024$5.81$5.55
-4.48%		$5.75$5.45578,014 shs$670.92 million
08/27/2024$6.00$5.81
-3.17%		$5.93$5.69343,853 shs$702.35 million
08/26/2024$6.00$6.00$6.06$5.80903,874 shs$725.32 million
08/23/2024$5.68$6.00
+5.63%		$6.01$5.70701,668 shs$725.32 million
08/22/2024$5.83$5.68
-2.57%		$5.86$5.61727,248 shs$686.64 million
08/21/2024$5.53$5.83
+5.42%		$5.85$5.47734,562 shs$704.77 million
08/20/2024$5.49$5.53
+0.73%		$5.57$5.36579,704 shs$668.51 million
08/19/2024$5.32$5.49
+3.20%		$5.51$5.05741,535 shs$663.67 million
08/16/2024$5.30$5.32
+0.38%		$5.50$5.21534,373 shs$643.12 million
08/15/2024$5.45$5.30
-2.75%		$5.45$5.01643,734 shs$640.70 million
08/14/2024$5.00$5.45
+9.00%		$5.50$4.761.15 million shs$658.83 million
08/13/2024$4.86$5.00
+2.88%		$5.01$4.65710,279 shs$604.44 million
08/12/2024$5.05$4.86
-3.76%		$5.20$4.63713,724 shs$587.51 million
08/09/2024$5.27$5.05
-4.17%		$5.27$5.02681,629 shs$610.48 million
08/08/2024$4.50$5.27
+17.11%		$5.65$5.002.77 million shs$637.07 million
08/07/2024$4.83$4.50
-6.83%		$5.04$4.50383,766 shs$543.99 million
08/06/2024$4.26$4.83
+13.38%		$5.02$4.26579,955 shs$583.88 million
08/05/2024$4.64$4.26
-8.19%		$4.29$3.801.15 million shs$514.98 million
08/02/2024$4.60$4.64
+0.87%		$4.76$4.50405,400 shs$560.93 million
08/01/2024$5.29$4.60
-13.04%		$5.33$4.51963,855 shs$556.09 million
07/31/2024$5.18$5.29
+2.12%		$5.42$5.18304,424 shs$639.51 million
07/30/2024$5.29$5.18
-2.08%		$5.35$5.13311,114 shs$626.21 million
07/29/2024$5.37$5.29
-1.49%		$5.45$5.12331,632 shs$639.51 million
07/26/2024$5.22$5.37
+2.87%		$5.42$5.24315,856 shs$649.18 million
07/25/2024$5.11$5.22
+2.15%		$5.35$4.95399,673 shs$631.05 million
07/24/2024$5.37$5.11
-4.84%		$5.52$5.02338,329 shs$617.75 million
07/23/2024$5.18$5.37
+3.67%		$5.43$5.04340,348 shs$649.18 million
07/22/2024$5.14$5.18
+0.78%		$5.20$4.89570,731 shs$626.21 million
07/19/2024$5.12$5.14
+0.39%		$5.27$5.05262,698 shs$621.38 million
07/18/2024$5.40$5.12
-5.19%		$5.40$5.05705,951 shs$618.96 million
07/17/2024$5.42$5.40
-0.37%		$5.60$5.32481,552 shs$652.81 million
07/16/2024$5.40$5.42
+0.37%		$5.50$5.31776,332 shs$655.22 million
07/15/2024$5.69$5.40
-5.10%		$5.85$5.26588,912 shs$652.81 million
The death of Nvidia? (Ad)

Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S. housing… it's in artificial intelligence. And unless you know what’s really going on in this sector, you could be wiped out. You see, while there is no doubt that the recent advancements in artificial intelligence are game-changing and will drive colossal innovation in every sector of the economy... There's also no escaping that The Big AI Die-Up is coming.

So go here now to read my new report The Big AI Die-Up… while you still can.
07/12/2024$5.56$5.69
+2.34%		$5.84$5.57555,136 shs$687.85 million
07/11/2024$5.73$5.56
-2.97%		$5.90$5.33669,480 shs$672.15 million
07/10/2024$5.82$5.73
-1.55%		$6.19$5.65598,726 shs$692.70 million
07/09/2024$5.71$5.82
+1.93%		$6.07$5.74823,624 shs$703.58 million
07/08/2024$5.75$5.71
-0.70%		$5.95$5.57569,907 shs$690.28 million
07/05/2024$5.37$5.75
+7.08%		$5.75$5.40484,202 shs$695.12 million
07/04/2024$5.37$5.37$5.50$5.12248,599 shs$649.18 million
07/03/2024$5.10$5.37
+5.29%		$5.50$5.12248,599 shs$649.16 million
07/02/2024$5.15$5.10
-0.97%		$5.18$5.01302,601 shs$616.54 million
07/01/2024$5.10$5.15
+0.98%		$5.29$5.01320,539 shs$622.58 million
06/28/2024$5.22$5.10
-2.30%		$5.24$5.04320,263 shs$616.54 million
06/27/2024$5.30$5.22
-1.51%		$5.35$5.14256,993 shs$631.05 million
06/26/2024$5.29$5.30
+0.19%		$5.40$5.20257,038 shs$640.72 million
06/25/2024$5.24$5.29
+0.95%		$5.38$5.20251,947 shs$639.51 million
06/24/2024$5.39$5.24
-2.78%		$5.52$5.22350,465 shs$633.45 million
06/21/2024$5.31$5.39
+1.51%		$5.39$5.17967,998 shs$651.60 million
06/20/2024$5.16$5.31
+2.91%		$5.42$5.11481,399 shs$641.93 million
06/19/2024$5.16$5.16$5.27$5.05524,331 shs$623.79 million
06/18/2024$5.09$5.16
+1.38%		$5.25$5.05524,220 shs$623.79 million
06/17/2024$5.03$5.09
+1.19%		$5.23$4.93736,408 shs$615.33 million
06/14/2024$4.76$5.03
+5.67%		$5.14$4.61985,072 shs$608.08 million
06/13/2024$5.07$4.76
-6.11%		$5.17$4.73459,098 shs$575.44 million
06/12/2024$5.32$5.07
-4.70%		$5.50$5.00525,553 shs$612.91 million
06/11/2024$5.09$5.32
+4.52%		$5.32$5.05394,919 shs$643.14 million
06/10/2024$5.38$5.09
-5.39%		$5.35$5.04496,937 shs$615.33 million
06/07/2024$5.89$5.38
-8.66%		$5.80$5.23706,001 shs$650.39 million
06/06/2024$6.04$5.89
-2.48%		$6.08$5.64468,138 shs$712.04 million

Related Companies:
This page (NASDAQ:EXAI) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored