Stockscreener 앱 받기
4.69
0.00%
0.00
시간 외 거래:
4.75
0.06
+1.28%
Exscientia Plc Adr 주식 (EXAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.76 | $4.45 | $0.31 | 1,734,304.0 | +0.00% |
| 2024-11-15 | $5.30 | $4.69 | $0.61 | 2,012,616.0 | -11.68% |
| 2024-11-14 | $5.79 | $5.29 | $0.505 | 720,155.0 | -5.35% |
| 2024-11-13 | $6.15 | $5.61 | $0.54 | 642,302.0 | -3.61% |
| 2024-11-12 | $6.11 | $5.65 | $0.46 | 877,073.0 | -2.35% |
| 2024-11-11 | $6.49 | $5.44 | $1.05 | 3,187,335.0 | +9.56% |
| 2024-11-08 | $5.50 | $5.23 | $0.275 | 595,388.0 | +3.03% |
| 2024-11-07 | $5.41 | $5.15 | $0.26 | 422,551.0 | -0.56% |
| 2024-11-06 | $5.36 | $5.14 | $0.22 | 577,608.0 | +2.71% |
| 2024-11-05 | $5.18 | $4.85 | $0.33 | 682,574.0 | +3.19% |
| 2024-11-04 | $5.05 | $4.80 | $0.25 | 512,388.0 | +2.24% |
| 2024-11-01 | $5.04 | $4.90 | $0.14 | 218,540.0 | +0.82% |
| 2024-10-31 | $5.09 | $4.82 | $0.27 | 445,159.0 | -5.26% |
| 2024-10-30 | $5.26 | $5.08 | $0.18 | 340,303.0 | +0.39% |
| 2024-10-29 | $5.24 | $5.05 | $0.19 | 281,968.0 | -2.29% |
| 2024-10-28 | $5.25 | $4.92 | $0.33 | 730,421.0 | +6.30% |
| 2024-10-25 | $5.01 | $4.80 | $0.21 | 338,229.0 | +2.50% |
| 2024-10-24 | $4.89 | $4.72 | $0.17 | 277,964.0 | -1.44% |
| 2024-10-23 | $5.03 | $4.76 | $0.265 | 434,150.0 | -3.56% |
| 2024-10-22 | $5.15 | $4.99 | $0.1629 | 276,966.0 | -0.79% |
| 2024-10-21 | $5.22 | $4.97 | $0.25 | 435,669.0 | -2.30% |
Exscientia Plc Adr 주식 (EXAI) 연도별 가격 이력
이 심층 분석에서는 Exscientia Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Exscientia Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Exscientia Plc Adr 주식 (EXAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.49 | $4.45 | $2.04 | 13,917,138.0 | -3.50% |
| 2024-10 | $5.41 | $4.46 | $0.95 | 11,041,861.0 | -0.41% |
| 2024-09 | $5.55 | $4.66 | $0.89 | 15,323,792.0 | -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 주식 (EXAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EXAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):