Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Exscientia Ltd ADR (NQ: EXAI )

5.200 +0.070 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 4.610 4.630 4.410 4.520 310,839 -0.07(-1.53%)
Sep 28, 2023 4.710 4.800 4.485 4.590 303,759 -0.12(-2.55%)
Sep 27, 2023 4.760 4.805 4.460 4.710 447,822 +0.03(+0.64%)
Sep 26, 2023 4.950 5.040 4.670 4.680 368,890 -0.33(-6.59%)
Sep 25, 2023 5.100 5.130 5.000 5.010 390,974 -0.16(-3.09%)
Sep 22, 2023 5.000 5.270 4.877 5.170 709,184 +0.28(+5.73%)
Sep 21, 2023 4.360 5.380 4.355 4.890 2,165,030 +0.36(+7.95%)
Sep 20, 2023 6.120 6.120 4.490 4.530 13,303,397 -0.53(-10.47%)
Sep 19, 2023 5.200 5.200 4.942 5.060 215,083 -0.14(-2.69%)
Sep 18, 2023 5.150 5.360 5.066 5.200 210,399 +0.06(+1.17%)
Sep 15, 2023 5.000 5.190 4.840 5.140 432,110 +0.12(+2.39%)
Sep 14, 2023 5.350 5.420 4.960 5.020 436,015 -0.27(-5.10%)
Sep 13, 2023 5.600 5.680 5.230 5.290 239,997 -0.27(-4.86%)
Sep 12, 2023 5.760 5.760 5.520 5.560 188,807 -0.13(-2.28%)
Sep 11, 2023 5.640 5.817 5.510 5.690 150,038 +0.19(+3.45%)
Sep 08, 2023 5.670 5.760 5.390 5.500 130,238 -0.16(-2.83%)
Sep 07, 2023 5.600 5.730 5.440 5.660 196,940 -0.04(-0.70%)
Sep 06, 2023 5.890 5.945 5.200 5.700 352,057 -0.30(-5.00%)
Sep 05, 2023 6.200 6.390 5.880 6.000 226,336 -0.17(-2.76%)
Sep 01, 2023 6.090 6.315 6.090 6.170 118,592 +0.15(+2.49%)
Aug 31, 2023 6.370 6.525 6.020 6.020 236,073 -0.34(-5.35%)
Aug 30, 2023 6.170 6.450 6.110 6.360 122,999 +0.15(+2.42%)
Aug 29, 2023 5.800 6.260 5.761 6.210 263,394 +0.31(+5.25%)
Aug 28, 2023 6.720 6.890 5.850 5.900 337,886 -0.82(-12.20%)
Aug 25, 2023 6.540 6.930 6.390 6.720 264,799 +0.19(+2.91%)
Aug 24, 2023 6.840 7.170 6.480 6.530 276,449 -0.26(-3.83%)
Aug 23, 2023 6.340 6.790 6.270 6.790 170,759 +0.47(+7.44%)
Aug 22, 2023 6.660 6.780 6.160 6.320 151,349 -0.19(-2.92%)
Aug 21, 2023 6.380 6.850 6.050 6.510 250,943 +0.14(+2.20%)
Aug 18, 2023 6.050 6.650 6.000 6.370 334,065 +0.25(+4.08%)
Aug 17, 2023 5.950 6.160 5.900 6.120 197,289 +0.21(+3.55%)
Aug 16, 2023 5.950 6.150 5.900 5.910 195,378 -0.06(-1.01%)
Aug 15, 2023 6.030 6.155 5.850 5.970 408,494 -0.09(-1.49%)
Aug 14, 2023 6.750 6.825 6.040 6.060 458,832 -0.60(-9.01%)
Aug 11, 2023 6.870 6.950 6.600 6.660 215,741 -0.26(-3.76%)
Aug 10, 2023 7.420 7.474 6.620 6.920 428,627 -0.50(-6.74%)
Aug 09, 2023 7.610 7.850 7.390 7.420 234,580 -0.13(-1.72%)
Aug 08, 2023 7.360 7.620 7.150 7.550 222,040 +0.15(+2.03%)
Aug 07, 2023 8.340 8.370 7.360 7.400 385,510 -0.85(-10.30%)
Aug 04, 2023 8.580 8.660 8.130 8.250 269,453 -0.16(-1.90%)
Aug 03, 2023 8.140 8.650 7.950 8.410 427,649 +0.14(+1.69%)
Aug 02, 2023 8.480 8.480 7.710 8.270 503,248 -0.39(-4.50%)
Aug 01, 2023 9.050 9.100 8.360 8.660 461,487 -0.24(-2.70%)
Jul 31, 2023 8.090 8.900 7.770 8.900 1,123,803 +1.16(+14.99%)
Jul 28, 2023 7.500 7.860 7.480 7.740 210,762 +0.38(+5.23%)
Jul 27, 2023 7.750 7.810 7.270 7.355 314,313 -0.26(-3.48%)
Jul 26, 2023 8.060 8.060 7.310 7.620 520,973 -0.38(-4.75%)
Jul 25, 2023 7.740 8.190 7.710 8.000 476,958 +0.36(+4.71%)
Jul 24, 2023 8.170 8.190 7.540 7.640 374,445 -0.52(-6.37%)
Jul 21, 2023 8.190 8.200 8.000 8.160 413,125 +0.18(+2.26%)
Jul 20, 2023 7.500 8.139 7.340 7.980 1,154,248 -0.01(-0.13%)
Jul 19, 2023 7.720 8.480 7.560 7.990 922,698 +0.48(+6.39%)
Jul 18, 2023 7.480 7.650 7.330 7.510 336,714 +0.19(+2.60%)
Jul 17, 2023 7.140 7.594 7.055 7.320 500,855 +0.32(+4.57%)
Jul 14, 2023 7.500 7.580 6.750 7.000 348,372 -0.40(-5.41%)
Jul 13, 2023 7.400 7.580 7.180 7.400 491,975 +0.10(+1.37%)
Jul 12, 2023 7.500 8.100 7.150 7.300 1,209,284 +0.78(+11.96%)
Jul 11, 2023 6.720 6.742 6.400 6.520 208,047 -0.16(-2.40%)
Jul 10, 2023 6.300 7.000 6.280 6.680 332,166 +0.43(+6.97%)
Jul 07, 2023 5.850 6.350 5.800 6.245 144,055 +0.36(+6.03%)
Jul 06, 2023 6.200 6.260 5.690 5.890 333,650 -0.49(-7.68%)
Jul 05, 2023 6.140 6.380 6.000 6.380 167,255 +0.31(+5.11%)
Jul 03, 2023 5.980 6.290 5.870 6.070 154,701 +0.15(+2.53%)
Jun 30, 2023 5.500 6.150 5.500 5.920 343,361 +0.43(+7.83%)
Jun 29, 2023 5.970 6.049 5.490 5.490 286,118 -0.51(-8.50%)
Jun 28, 2023 5.750 6.060 5.620 6.000 197,455 +0.23(+3.99%)
Jun 27, 2023 5.730 6.050 5.610 5.770 305,611 +0.02(+0.35%)
Jun 26, 2023 6.200 6.540 5.700 5.750 604,689 -0.63(-9.87%)
Jun 23, 2023 6.720 6.720 6.210 6.380 328,761 -0.30(-4.49%)
Jun 22, 2023 6.540 6.870 6.390 6.680 131,757 -0.02(-0.30%)
Jun 21, 2023 7.250 7.360 6.520 6.700 275,809 -0.55(-7.59%)
Jun 20, 2023 7.150 7.340 7.000 7.250 171,071 +0.10(+1.40%)
Jun 16, 2023 7.280 7.750 7.050 7.150 369,672 -0.01(-0.14%)
Jun 15, 2023 6.860 7.260 6.760 7.160 302,677 +1.99(+38.49%)
May 08, 2023 5.210 5.360 5.010 5.170 83,807 -0.04(-0.77%)
May 05, 2023 5.100 5.370 5.035 5.210 157,644 +0.17(+3.37%)
May 04, 2023 5.090 5.150 4.870 5.040 116,068 -0.05(-0.98%)
May 03, 2023 4.850 5.250 4.743 5.090 310,643 +0.24(+4.95%)
May 02, 2023 5.000 5.060 4.720 4.850 153,498 -0.05(-1.02%)
May 01, 2023 5.090 5.200 4.850 4.900 184,236 -0.23(-4.48%)
Apr 28, 2023 5.080 5.250 5.020 5.130 63,864 +0.03(+0.59%)
Apr 27, 2023 5.110 5.270 5.040 5.100 81,918 +0.00(+0.00%)
Apr 26, 2023 5.130 5.360 4.990 5.100 179,184 -0.03(-0.58%)
Apr 25, 2023 5.110 5.460 5.100 5.130 148,099 +0.00(+0.00%)
Apr 24, 2023 5.680 5.870 5.030 5.130 228,844 -0.52(-9.20%)
Apr 21, 2023 6.060 6.158 5.530 5.650 161,587 -0.30(-5.04%)
Apr 20, 2023 5.600 6.045 5.510 5.950 278,692 +0.31(+5.50%)
Apr 19, 2023 5.390 5.730 5.300 5.640 402,778 +0.35(+6.62%)
Apr 18, 2023 5.260 5.460 5.105 5.290 195,658 -0.02(-0.38%)
Apr 17, 2023 4.820 5.545 4.800 5.310 292,037 +0.52(+10.86%)
Apr 14, 2023 5.970 6.090 4.750 4.790 619,392 -0.89(-15.67%)
Apr 13, 2023 5.350 5.830 5.350 5.680 327,112 +0.37(+6.97%)
Apr 12, 2023 5.720 5.769 5.211 5.310 187,956 -0.14(-2.57%)
Apr 11, 2023 4.910 5.450 4.870 5.450 3,263,610 +0.53(+10.77%)
Apr 10, 2023 5.000 5.200 4.860 4.920 133,515 -0.12(-2.38%)
Apr 06, 2023 4.990 5.180 4.900 5.040 244,944 +0.04(+0.80%)
Apr 05, 2023 5.040 5.200 4.920 5.000 235,550 -0.04(-0.79%)
Apr 04, 2023 5.200 5.240 4.950 5.040 192,907 -0.19(-3.63%)
Apr 03, 2023 5.320 5.450 5.040 5.230 181,457 -0.07(-1.32%)
Mar 31, 2023 5.280 5.440 5.250 5.300 200,681 +0.00(+0.00%)
Mar 30, 2023 5.640 5.725 5.150 5.300 257,187 -0.35(-6.19%)
Mar 29, 2023 5.340 5.790 5.210 5.650 325,117 +0.21(+3.86%)
Mar 28, 2023 5.510 5.737 5.070 5.440 914,961 -0.10(-1.81%)
Mar 27, 2023 6.200 6.530 5.500 5.540 330,806 -0.71(-11.36%)
Mar 24, 2023 6.940 6.950 6.130 6.250 214,106 -0.70(-10.07%)
Mar 23, 2023 6.470 7.110 6.322 6.950 785,701 +0.66(+10.49%)
Mar 22, 2023 6.560 6.680 6.270 6.290 141,755 -0.23(-3.53%)
Mar 21, 2023 6.200 6.650 6.200 6.520 127,289 +0.58(+9.76%)
Mar 20, 2023 6.470 6.470 5.825 5.940 209,622 -0.54(-8.33%)
Mar 17, 2023 6.860 6.918 6.250 6.480 102,110 -0.48(-6.90%)
Mar 16, 2023 6.730 6.980 6.680 6.960 126,854 +0.35(+5.30%)
Mar 15, 2023 6.800 6.934 6.470 6.610 125,488 -0.30(-4.34%)
Mar 14, 2023 6.940 6.970 6.680 6.910 88,818 +0.24(+3.60%)
Mar 13, 2023 6.040 6.740 6.020 6.670 70,830 +0.43(+6.89%)
Mar 10, 2023 6.430 6.561 6.120 6.240 184,460 -0.25(-3.85%)
Mar 09, 2023 6.820 6.980 6.400 6.490 236,662 -0.28(-4.14%)
Mar 08, 2023 6.860 6.890 6.690 6.770 58,309 -0.09(-1.31%)
Mar 07, 2023 6.560 7.110 6.560 6.860 185,470 +0.28(+4.26%)
Mar 06, 2023 6.630 6.700 6.282 6.580 195,731 -0.19(-2.81%)
Mar 03, 2023 6.150 7.030 6.030 6.770 150,351 +0.67(+10.98%)
Mar 02, 2023 6.460 6.460 6.020 6.100 203,258 -0.50(-7.58%)
Mar 01, 2023 6.450 6.650 6.290 6.600 129,075 +0.09(+1.38%)
Feb 28, 2023 6.300 6.650 6.240 6.510 107,885 +0.17(+2.68%)
Feb 27, 2023 7.050 7.160 6.200 6.340 282,765 -0.61(-8.78%)
Feb 24, 2023 6.950 7.069 6.840 6.950 490,453 -0.14(-1.97%)
Feb 23, 2023 7.440 7.500 6.871 7.090 217,307 -0.16(-2.21%)
Feb 22, 2023 6.920 7.404 6.910 7.250 142,981 +0.34(+4.92%)
Feb 21, 2023 7.120 7.120 6.830 6.910 228,703 -0.25(-3.49%)
Feb 17, 2023 7.600 7.600 6.550 7.160 576,137 -0.44(-5.79%)
Feb 16, 2023 7.680 7.860 7.475 7.600 140,608 -0.10(-1.30%)
Feb 15, 2023 7.430 7.790 7.250 7.700 250,131 +0.27(+3.63%)
Feb 14, 2023 7.190 7.840 7.180 7.430 333,021 +0.24(+3.34%)
Feb 13, 2023 8.180 8.180 7.100 7.190 478,711 -0.88(-10.90%)
Feb 10, 2023 8.780 8.880 8.030 8.070 302,391 -0.48(-5.61%)
Feb 09, 2023 11.07 11.34 8.440 8.550 833,441 -2.38(-21.77%)
Feb 08, 2023 11.11 11.34 10.30 10.93 626,273 +0.13(+1.20%)
Feb 07, 2023 9.000 11.52 8.900 10.80 1,625,042 +1.80(+20.00%)
Feb 06, 2023 9.000 9.190 8.440 9.000 542,736 +0.00(+0.00%)
Feb 03, 2023 8.740 9.660 8.650 9.000 436,862 +0.19(+2.16%)
Feb 02, 2023 8.830 9.310 8.000 8.810 874,184 +0.79(+9.85%)
Feb 01, 2023 8.520 8.630 7.340 8.020 1,338,211 +0.98(+13.92%)
Jan 31, 2023 5.950 7.100 5.950 7.040 508,521 +1.02(+16.94%)
Jan 30, 2023 6.760 6.760 5.980 6.020 125,925 -0.69(-10.28%)
Jan 27, 2023 6.700 6.950 6.610 6.710 88,081 +0.00(+0.00%)
Jan 26, 2023 6.300 6.760 6.300 6.710 96,133 +0.46(+7.36%)
Jan 25, 2023 6.130 6.350 5.910 6.250 55,159 +0.19(+3.14%)
Jan 24, 2023 5.750 6.250 5.720 6.060 118,975 +0.29(+5.03%)
Jan 23, 2023 5.790 6.070 5.700 5.770 90,893 -0.08(-1.37%)
Jan 20, 2023 6.020 6.170 5.810 5.850 80,912 -0.18(-2.99%)
Jan 19, 2023 6.100 6.235 5.900 6.030 98,920 -0.11(-1.79%)
Jan 18, 2023 6.390 6.550 6.140 6.140 93,218 -0.24(-3.76%)
Jan 17, 2023 7.050 7.100 6.340 6.380 176,584 -0.67(-9.50%)
Jan 13, 2023 6.450 7.050 6.450 7.050 279,839 +0.56(+8.63%)
Jan 12, 2023 6.060 6.560 5.779 6.490 113,254 +0.42(+6.92%)
Jan 11, 2023 5.960 6.145 5.960 6.070 52,300 +0.06(+1.00%)
Jan 10, 2023 5.990 6.160 5.875 6.010 87,235 +0.00(+0.00%)
Jan 09, 2023 6.220 6.220 5.930 6.010 105,960 -0.06(-0.99%)
Jan 06, 2023 6.130 6.590 5.690 6.070 411,645 +0.11(+1.85%)
Jan 05, 2023 5.960 6.000 5.690 5.960 158,909 +0.22(+3.83%)
Jan 04, 2023 5.750 5.810 5.430 5.740 200,248 +0.13(+2.32%)
Jan 03, 2023 5.570 5.800 5.430 5.610 262,700 +0.28(+5.25%)
Dec 30, 2022 4.950 5.350 4.830 5.330 161,597 +0.34(+6.81%)
Dec 29, 2022 4.340 4.990 4.301 4.990 165,463 +0.71(+16.59%)
Dec 28, 2022 4.110 4.330 4.110 4.280 180,038 +0.18(+4.39%)
Dec 27, 2022 4.360 4.380 4.090 4.100 287,389 -0.27(-6.18%)
Dec 23, 2022 4.600 4.670 4.312 4.370 167,369 -0.31(-6.62%)
Dec 22, 2022 4.290 4.720 4.290 4.680 153,229 +0.34(+7.83%)
Dec 21, 2022 4.430 4.605 4.200 4.340 250,372 -0.06(-1.36%)
Dec 20, 2022 4.350 4.650 4.300 4.400 131,468 +0.02(+0.46%)
Dec 19, 2022 4.610 4.610 4.300 4.380 270,822 -0.13(-2.88%)
Dec 16, 2022 4.700 5.080 4.480 4.510 1,257,910 -0.15(-3.22%)
Dec 15, 2022 4.710 4.850 4.510 4.660 301,715 +0.04(+0.87%)
Dec 14, 2022 4.850 5.015 4.530 4.620 208,788 -0.11(-2.33%)
Dec 13, 2022 5.500 5.650 4.720 4.730 288,489 -0.44(-8.51%)
Dec 12, 2022 5.070 5.390 5.060 5.170 156,290 +0.06(+1.17%)
Dec 09, 2022 4.960 5.280 4.960 5.110 200,205 +0.15(+3.02%)
Dec 08, 2022 5.050 5.180 4.900 4.960 186,088 -0.04(-0.80%)
Dec 07, 2022 5.040 5.355 4.955 5.000 310,466 +0.02(+0.40%)
Dec 06, 2022 5.510 5.540 4.900 4.980 210,910 -0.53(-9.62%)
Dec 05, 2022 6.100 6.410 5.510 5.510 211,397 -0.63(-10.26%)
Dec 02, 2022 5.730 6.280 5.659 6.140 248,719 +0.37(+6.41%)
Dec 01, 2022 5.650 5.890 5.650 5.770 175,785 +0.07(+1.23%)
Nov 30, 2022 5.530 5.800 5.300 5.700 317,109 +0.32(+5.95%)
Nov 29, 2022 5.570 5.940 5.360 5.380 192,016 -0.18(-3.24%)
Nov 28, 2022 5.940 5.980 5.520 5.560 241,030 -0.17(-2.97%)
Nov 25, 2022 5.450 5.780 5.351 5.730 81,418 +0.33(+6.11%)
Nov 23, 2022 5.790 6.000 5.400 5.400 168,332 -0.42(-7.22%)
Nov 22, 2022 5.850 6.080 5.700 5.820 167,763 +0.01(+0.17%)
Nov 21, 2022 6.390 6.630 5.810 5.810 287,077 -0.56(-8.79%)
Nov 18, 2022 6.410 6.970 6.316 6.370 216,796 +0.08(+1.27%)
Nov 17, 2022 6.910 6.910 6.260 6.290 157,941 -0.67(-9.63%)
Nov 16, 2022 7.110 7.130 6.900 6.960 101,933 -0.22(-3.06%)
Nov 15, 2022 7.370 7.580 7.135 7.180 188,503 -0.41(-5.40%)
Nov 14, 2022 7.800 7.885 7.300 7.590 282,409 -0.26(-3.31%)
Nov 11, 2022 7.020 8.000 7.000 7.850 279,697 +0.85(+12.14%)
Nov 10, 2022 7.030 7.153 6.890 7.000 498,445 +0.14(+2.04%)
Nov 09, 2022 6.820 6.970 6.761 6.860 107,282 -0.06(-0.87%)
Nov 08, 2022 7.180 7.180 6.880 6.920 121,956 -0.20(-2.81%)
Nov 07, 2022 7.140 7.290 7.000 7.120 105,060 +0.12(+1.71%)
Nov 04, 2022 7.040 7.590 6.890 7.000 129,773 -0.04(-0.57%)
Nov 03, 2022 6.920 7.160 6.910 7.040 74,216 -0.04(-0.56%)
Nov 02, 2022 7.530 7.680 6.960 7.080 314,745 -0.33(-4.45%)
Nov 01, 2022 7.280 7.650 7.170 7.410 288,262 +0.35(+4.96%)
Oct 31, 2022 7.070 7.190 7.000 7.060 63,394 -0.15(-2.08%)
Oct 28, 2022 7.270 7.380 7.180 7.210 137,036 -0.05(-0.69%)
Oct 27, 2022 7.340 7.480 7.040 7.260 100,621 +0.01(+0.14%)
Oct 26, 2022 7.150 7.635 7.080 7.250 91,339 +0.10(+1.40%)
Oct 25, 2022 6.810 7.210 6.810 7.150 242,123 +0.37(+5.46%)
Oct 24, 2022 7.060 7.100 6.550 6.780 173,243 -0.32(-4.51%)
Oct 21, 2022 7.030 7.282 6.835 7.100 47,813 +0.07(+1.07%)
Oct 20, 2022 7.610 7.640 6.920 7.025 237,314 +0.11(+1.52%)
Oct 19, 2022 6.940 7.140 6.800 6.920 95,681 -0.15(-2.12%)
Oct 18, 2022 7.150 7.250 6.920 7.070 110,985 -0.08(-1.12%)
Oct 17, 2022 7.130 7.250 6.910 7.150 131,526 +0.46(+6.88%)
Oct 14, 2022 7.220 7.500 6.650 6.690 126,685 -0.62(-8.48%)
Oct 13, 2022 7.140 7.500 7.000 7.310 66,665 +0.02(+0.27%)
Oct 12, 2022 7.560 7.610 7.208 7.290 159,228 -0.08(-1.09%)
Oct 11, 2022 7.580 7.940 7.290 7.370 98,918 -0.43(-5.51%)
Oct 10, 2022 8.620 8.620 7.710 7.800 97,645 -0.80(-9.30%)
Oct 07, 2022 8.720 8.720 8.500 8.600 37,531 -0.21(-2.38%)
Oct 06, 2022 8.660 8.910 8.480 8.810 147,266 +0.11(+1.26%)
Oct 05, 2022 8.610 8.910 8.300 8.700 194,020 -0.24(-2.68%)
Oct 04, 2022 8.590 9.150 8.541 8.940 455,118 +0.61(+7.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.