Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exscientia Ltd ADR (NQ: EXAI )

5.070 -0.070 (-1.36%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.190 5.270 5.050 5.140 263,761 +0.02(+0.39%)
Jul 18, 2024 5.400 5.407 5.050 5.120 706,464 -0.28(-5.19%)
Jul 17, 2024 5.370 5.600 5.310 5.400 481,992 -0.02(-0.37%)
Jul 16, 2024 5.430 5.500 5.310 5.420 777,509 +0.02(+0.37%)
Jul 15, 2024 5.800 5.850 5.260 5.400 588,912 -0.29(-5.10%)
Jul 12, 2024 5.700 5.850 5.570 5.690 555,183 +0.13(+2.34%)
Jul 11, 2024 5.840 5.898 5.330 5.560 672,627 -0.17(-2.97%)
Jul 10, 2024 6.100 6.190 5.650 5.730 598,899 -0.09(-1.55%)
Jul 09, 2024 5.870 6.070 5.740 5.820 824,046 +0.11(+1.93%)
Jul 08, 2024 5.950 5.950 5.570 5.710 570,991 -0.04(-0.70%)
Jul 05, 2024 5.500 5.750 5.400 5.750 485,039 +0.38(+7.08%)
Jul 03, 2024 5.120 5.500 5.120 5.370 248,599 +0.27(+5.29%)
Jul 02, 2024 5.130 5.180 5.010 5.100 302,776 -0.05(-0.97%)
Jul 01, 2024 5.150 5.290 5.010 5.150 320,668 +0.05(+0.98%)
Jun 28, 2024 5.200 5.240 5.040 5.100 321,853 -0.12(-2.30%)
Jun 27, 2024 5.230 5.350 5.140 5.220 257,002 -0.08(-1.51%)
Jun 26, 2024 5.230 5.400 5.200 5.300 258,189 +0.01(+0.19%)
Jun 25, 2024 5.220 5.380 5.200 5.290 251,960 +0.05(+0.95%)
Jun 24, 2024 5.390 5.520 5.220 5.240 350,587 -0.15(-2.78%)
Jun 21, 2024 5.340 5.390 5.170 5.390 969,255 +0.08(+1.51%)
Jun 20, 2024 5.160 5.418 5.110 5.310 490,722 +0.15(+2.91%)
Jun 18, 2024 5.090 5.270 5.050 5.160 524,331 +0.07(+1.38%)
Jun 17, 2024 5.110 5.230 4.930 5.090 737,645 +0.06(+1.19%)
Jun 14, 2024 4.720 5.135 4.610 5.030 985,373 +0.27(+5.67%)
Jun 13, 2024 5.050 5.170 4.730 4.760 460,145 -0.31(-6.11%)
Jun 12, 2024 5.420 5.420 5.000 5.070 526,276 -0.25(-4.70%)
Jun 11, 2024 5.100 5.320 5.050 5.320 395,178 +0.23(+4.52%)
Jun 10, 2024 5.350 5.350 5.040 5.090 498,448 -0.29(-5.39%)
Jun 07, 2024 5.800 5.800 5.230 5.380 706,312 -0.51(-8.66%)
Jun 06, 2024 6.050 6.080 5.640 5.890 468,683 -0.15(-2.48%)
Jun 05, 2024 5.780 6.070 5.730 6.040 707,833 +0.28(+4.86%)
Jun 04, 2024 5.520 5.770 5.350 5.760 623,135 +0.34(+6.27%)
Jun 03, 2024 5.400 5.569 5.250 5.420 679,340 +0.12(+2.26%)
May 31, 2024 4.990 5.470 4.900 5.300 726,700 +0.36(+7.29%)
May 30, 2024 4.730 5.000 4.700 4.940 410,642 +0.27(+5.78%)
May 29, 2024 4.700 4.700 4.470 4.670 482,037 -0.09(-1.89%)
May 28, 2024 4.730 4.830 4.650 4.760 412,287 +0.07(+1.49%)
May 24, 2024 4.780 4.870 4.670 4.690 382,620 -0.04(-0.85%)
May 23, 2024 4.800 4.810 4.650 4.730 496,974 -0.22(-4.44%)
May 22, 2024 4.700 5.060 4.700 4.950 516,610 +0.25(+5.32%)
May 21, 2024 5.150 5.150 4.610 4.700 784,828 -0.49(-9.44%)
May 20, 2024 5.260 5.270 5.030 5.190 771,482 -0.01(-0.19%)
May 17, 2024 5.200 5.230 5.015 5.200 949,901 +0.07(+1.36%)
May 16, 2024 5.170 5.230 4.930 5.130 459,786 +0.00(+0.00%)
May 15, 2024 5.070 5.130 4.830 5.130 633,634 +0.14(+2.81%)
May 14, 2024 4.910 5.060 4.850 4.990 340,161 +0.08(+1.63%)
May 13, 2024 4.700 4.990 4.700 4.910 505,399 +0.30(+6.51%)
May 10, 2024 5.000 5.000 4.570 4.610 311,305 -0.34(-6.87%)
May 09, 2024 4.690 4.980 4.680 4.950 263,186 +0.27(+5.77%)
May 08, 2024 4.880 4.885 4.600 4.680 300,850 -0.29(-5.84%)
May 07, 2024 5.000 5.020 4.840 4.970 258,714 -0.03(-0.60%)
May 06, 2024 4.710 5.011 4.600 5.000 526,189 +0.33(+7.07%)
May 03, 2024 5.210 5.240 4.670 4.670 631,951 -0.42(-8.25%)
May 02, 2024 5.280 5.310 5.050 5.090 453,853 -0.05(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.