Get the Stockscreener App
5.13
0.00%
+0.00
After Hours:
5.20
0.07
+1.36%
Exscientia Plc ADR Stock (EXAI) Price History
The historical daily chart and data for Exscientia Plc ADR stock (EXAI), show that the latest closing stock price as of May 16, 2024, is $5.13.
- Exscientia Plc ADR all-time high stock price is $24.99, occurred on December 10, 2021.
- The lowest Exscientia Plc ADR stock price recorded was $3.86 on April 25, 2024. Since then, Exscientia Plc ADR's stock price has risen over 32.90% to $5.13 now.
- The 52-week high stock price for EXAI is $9.12, representing a 77.78% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for EXAI is $3.86, indicating a -24.76% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Exscientia Plc ADR (EXAI) stock in the beginning of 2023 was $20.40. The stock closed the year at $5.33, a loss of over -73.87% for the year.
The table below shows more information about EXAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $5.23 | $4.93 | $0.30 | 457,105.0 | +0.00% |
| May 15, 2024 | $5.13 | $4.83 | $0.30 | 630,523.0 | +2.81% |
| May 14, 2024 | $5.06 | $4.85 | $0.21 | 335,017.0 | +1.63% |
| May 13, 2024 | $4.99 | $4.70 | $0.29 | 504,134.0 | +6.51% |
| May 10, 2024 | $5.00 | $4.57 | $0.43 | 311,165.0 | -6.87% |
| May 09, 2024 | $4.98 | $4.68 | $0.30 | 263,183.0 | +5.77% |
| May 08, 2024 | $4.89 | $4.60 | $0.2853 | 300,692.0 | -5.84% |
| May 07, 2024 | $5.02 | $4.84 | $0.18 | 258,713.0 | -0.60% |
| May 06, 2024 | $5.01 | $4.60 | $0.4108 | 523,967.0 | +7.07% |
| May 03, 2024 | $5.24 | $4.67 | $0.57 | 630,144.0 | -8.25% |
| May 02, 2024 | $5.31 | $5.05 | $0.2599 | 451,457.0 | -0.97% |
| May 01, 2024 | $5.23 | $4.70 | $0.5299 | 717,395.0 | +3.84% |
| Apr 30, 2024 | $5.18 | $4.62 | $0.56 | 702,765.0 | +7.14% |
| Apr 29, 2024 | $4.69 | $4.11 | $0.58 | 535,172.0 | +14.64% |
| Apr 26, 2024 | $4.12 | $3.90 | $0.2189 | 384,616.0 | +1.00% |
| Apr 25, 2024 | $4.13 | $3.86 | $0.27 | 467,280.0 | -3.39% |
| Apr 24, 2024 | $4.40 | $4.13 | $0.27 | 356,192.0 | -5.71% |
| Apr 23, 2024 | $4.48 | $4.26 | $0.22 | 362,141.0 | +3.06% |
| Apr 22, 2024 | $4.38 | $4.17 | $0.205 | 443,262.0 | +0.24% |
| Apr 19, 2024 | $4.34 | $4.14 | $0.198 | 366,641.0 | -2.75% |
| Apr 18, 2024 | $4.49 | $4.27 | $0.22 | 330,532.0 | +0.93% |
| Apr 17, 2024 | $4.36 | $4.20 | $0.1586 | 561,564.0 | +1.65% |
Exscientia Plc ADR Stock (EXAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Exscientia Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EXAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Exscientia Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Exscientia Plc ADR Stock (EXAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.31 | $4.57 | $0.74 | 5,840,600.0 | +3.64% |
| Apr, 2024 | $5.81 | $3.86 | $1.95 | 11,823,275.0 | -13.46% |
| Mar, 2024 | $6.88 | $5.27 | $1.61 | 16,371,885.0 | -13.98% |
| Feb, 2024 | $7.91 | $5.63 | $2.28 | 17,945,501.0 | +14.07% |
| Jan, 2024 | $7.11 | $5.57 | $1.54 | 11,315,793.0 | -9.05% |
Exscientia Plc ADR Stock (EXAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.00 | $5.05 | $1.95 | 12,480,360.0 | +5.08% |
| Nov, 2023 | $6.51 | $4.95 | $1.56 | 8,762,743.0 | +12.96% |
| Oct, 2023 | $6.02 | $4.17 | $1.85 | 11,850,039.0 | +19.47% |
| Sep, 2023 | $6.39 | $4.36 | $2.03 | 20,847,986.0 | -24.92% |
| Aug, 2023 | $9.12 | $5.76 | $3.36 | 6,802,188.0 | -32.36% |
| Jul, 2023 | $8.90 | $5.69 | $3.21 | 9,723,065.0 | +50.34% |
| Jun, 2023 | $8.42 | $5.49 | $2.93 | 6,689,036.0 | -23.22% |
| May, 2023 | $8.90 | $4.72 | $4.18 | 8,625,670.0 | +50.29% |
| Apr, 2023 | $6.16 | $4.75 | $1.41 | 7,419,625.0 | -3.21% |
| Mar, 2023 | $7.11 | $5.07 | $2.04 | 5,364,888.0 | -18.59% |
| Feb, 2023 | $11.52 | $6.20 | $5.32 | 9,831,887.0 | -7.53% |
| Jan, 2023 | $7.10 | $5.43 | $1.67 | 3,216,187.0 | +32.08% |
Exscientia Plc ADR Stock (EXAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.41 | $4.09 | $2.32 | 5,525,789.0 | -6.49% |
| Nov, 2022 | $8.00 | $5.30 | $2.70 | 4,321,763.0 | -19.26% |
| Oct, 2022 | $9.15 | $6.55 | $2.60 | 2,958,441.0 | -14.01% |
| Sep, 2022 | $10.18 | $7.20 | $2.98 | 2,621,013.0 | -15.19% |
| Aug, 2022 | $13.20 | $9.06 | $4.14 | 3,692,495.0 | -0.41% |
| Jul, 2022 | $12.39 | $9.50 | $2.89 | 1,759,921.0 | -10.74% |
| Jun, 2022 | $16.45 | $10.03 | $6.42 | 4,044,928.0 | -7.48% |
| May, 2022 | $12.39 | $6.56 | $5.83 | 2,794,810.0 | +9.39% |
| Apr, 2022 | $15.48 | $10.21 | $5.27 | 2,319,634.0 | -25.28% |
| Mar, 2022 | $17.66 | $11.10 | $6.56 | 4,866,912.0 | -14.94% |
| Feb, 2022 | $22.99 | $13.20 | $9.79 | 5,743,514.0 | -5.42% |
| Jan, 2022 | $24.74 | $14.86 | $9.88 | 4,450,080.0 | -9.41% |
4.27%
2.59%
Cap:
|
Volume (24h):