Scarica l'app Stockscreener
4.88
3.56%
-0.18
Dopo l'orario di chiusura:
4.92
0.04
+0.82%
Storico Dei Prezzi Delle Azioni Di Exscientia Plc Adr (EXAI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09-30 | $5.14 | $4.83 | $0.315 | 619,921.0 | -3.56% |
| 2024-09-27 | $5.42 | $5.05 | $0.37 | 609,760.0 | -4.53% |
| 2024-09-26 | $5.31 | $5.06 | $0.2507 | 649,093.0 | +3.11% |
| 2024-09-25 | $5.30 | $5.09 | $0.21 | 535,344.0 | +0.59% |
| 2024-09-24 | $5.20 | $5.00 | $0.20 | 520,213.0 | +1.39% |
| 2024-09-23 | $5.12 | $5.00 | $0.12 | 571,006.0 | +0.00% |
| 2024-09-20 | $5.19 | $5.04 | $0.15 | 3,572,466.0 | -3.08% |
| 2024-09-19 | $5.39 | $5.14 | $0.2451 | 932,677.0 | -0.38% |
| 2024-09-18 | $5.55 | $5.08 | $0.47 | 1,013,469.0 | +3.78% |
| 2024-09-17 | $5.27 | $5.01 | $0.26 | 799,352.0 | -0.59% |
| 2024-09-16 | $5.11 | $4.87 | $0.24 | 487,637.0 | +0.60% |
| 2024-09-13 | $5.22 | $5.00 | $0.22 | 231,388.0 | -0.98% |
| 2024-09-12 | $5.14 | $4.92 | $0.22 | 280,646.0 | +1.40% |
| 2024-09-11 | $5.04 | $4.78 | $0.26 | 429,527.0 | +4.59% |
| 2024-09-10 | $4.86 | $4.72 | $0.1395 | 679,178.0 | -1.24% |
| 2024-09-09 | $4.90 | $4.66 | $0.24 | 517,628.0 | -1.02% |
| 2024-09-06 | $4.93 | $4.68 | $0.2499 | 408,726.0 | +0.41% |
| 2024-09-05 | $5.06 | $4.85 | $0.21 | 396,723.0 | -1.61% |
| 2024-09-04 | $5.24 | $4.81 | $0.43 | 625,195.0 | +1.02% |
Exscientia Plc Adr Stock (EXAI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Exscientia Plc Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EXAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Exscientia Plc Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Exscientia Plc Adr Storia dei prezzi delle azioni (EXAI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09 | $5.55 | $4.66 | $0.89 | 15,943,713.0 | -12.23% |
| 2024-08 | $6.06 | $3.80 | $2.26 | 17,563,931.0 | +5.10% |
| 2024-07 | $6.19 | $4.89 | $1.30 | 10,243,965.0 | +3.73% |
| 2024-06 | $6.08 | $4.61 | $1.47 | 10,143,474.0 | -3.77% |
| 2024-05 | $5.47 | $4.47 | $1.00 | 11,296,314.0 | +7.07% |
| 2024-04 | $5.81 | $3.86 | $1.95 | 11,823,275.0 | -13.46% |
| 2024-03 | $6.88 | $5.27 | $1.61 | 16,371,885.0 | -13.98% |
| 2024-02 | $7.91 | $5.63 | $2.28 | 17,945,501.0 | +14.07% |
| 2024-01 | $7.11 | $5.57 | $1.54 | 11,315,793.0 | -9.05% |
Exscientia Plc Adr Storia dei prezzi delle azioni (EXAI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $7.00 | $5.05 | $1.95 | 12,480,360.0 | +5.08% |
| 2023-11 | $6.51 | $4.95 | $1.56 | 8,762,743.0 | +12.96% |
| 2023-10 | $6.02 | $4.17 | $1.85 | 11,850,039.0 | +19.47% |
| 2023-09 | $6.39 | $4.36 | $2.03 | 20,847,986.0 | -24.92% |
| 2023-08 | $9.12 | $5.76 | $3.36 | 6,802,188.0 | -32.36% |
| 2023-07 | $8.90 | $5.69 | $3.21 | 9,723,065.0 | +50.34% |
| 2023-06 | $8.42 | $5.49 | $2.93 | 6,689,036.0 | -23.22% |
| 2023-05 | $8.90 | $4.72 | $4.18 | 8,625,670.0 | +50.29% |
| 2023-04 | $6.16 | $4.75 | $1.41 | 7,419,625.0 | -3.21% |
| 2023-03 | $7.11 | $5.07 | $2.04 | 5,364,888.0 | -18.59% |
| 2023-02 | $11.52 | $6.20 | $5.32 | 9,831,887.0 | -7.53% |
| 2023-01 | $7.10 | $5.43 | $1.67 | 3,216,187.0 | +32.08% |
Exscientia Plc Adr Storia dei prezzi delle azioni (EXAI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $6.41 | $4.09 | $2.32 | 5,525,789.0 | -6.49% |
| 2022-11 | $8.00 | $5.30 | $2.70 | 4,321,763.0 | -19.26% |
| 2022-10 | $9.15 | $6.55 | $2.60 | 2,958,441.0 | -14.01% |
| 2022-09 | $10.18 | $7.20 | $2.98 | 2,621,013.0 | -15.19% |
| 2022-08 | $13.20 | $9.06 | $4.14 | 3,692,495.0 | -0.41% |
| 2022-07 | $12.39 | $9.50 | $2.89 | 1,759,921.0 | -10.74% |
| 2022-06 | $16.45 | $10.03 | $6.42 | 4,044,928.0 | -7.48% |
| 2022-05 | $12.39 | $6.56 | $5.83 | 2,794,810.0 | +9.39% |
| 2022-04 | $15.48 | $10.21 | $5.27 | 2,319,634.0 | -25.28% |
| 2022-03 | $17.66 | $11.10 | $6.56 | 4,866,912.0 | -14.94% |
| 2022-02 | $22.99 | $13.20 | $9.79 | 5,743,514.0 | -5.42% |
| 2022-01 | $24.74 | $14.86 | $9.88 | 4,450,080.0 | -9.41% |
0.05%
4.86%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):