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:

Exscientia Ltd ADR (NQ: EXAI )

4.240 -0.120 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.300 4.338 4.140 4.240 368,961 -0.12(-2.75%)
Apr 18, 2024 4.320 4.490 4.270 4.360 330,710 +0.04(+0.93%)
Apr 17, 2024 4.260 4.359 4.200 4.320 563,431 +0.07(+1.65%)
Apr 16, 2024 4.250 4.400 4.170 4.250 570,131 -0.11(-2.52%)
Apr 15, 2024 4.750 4.770 4.330 4.360 551,872 -0.29(-6.34%)
Apr 12, 2024 4.870 4.890 4.610 4.655 340,699 -0.25(-5.19%)
Apr 11, 2024 4.850 4.930 4.710 4.910 407,494 +0.16(+3.26%)
Apr 10, 2024 4.910 5.030 4.700 4.755 719,943 -0.17(-3.35%)
Apr 09, 2024 5.000 5.050 4.810 4.920 441,010 -0.04(-0.91%)
Apr 08, 2024 4.860 5.040 4.775 4.965 407,225 +0.12(+2.58%)
Apr 05, 2024 4.840 4.960 4.750 4.840 413,576 -0.13(-2.62%)
Apr 04, 2024 5.000 5.133 4.911 4.970 479,264 +0.08(+1.64%)
Apr 03, 2024 5.110 5.180 4.450 4.890 1,915,879 -0.32(-6.05%)
Apr 02, 2024 5.400 5.430 5.160 5.205 558,475 -0.22(-4.14%)
Apr 01, 2024 5.810 5.810 5.300 5.430 526,906 -0.29(-5.07%)
Mar 28, 2024 5.710 5.740 5.740 5.720 504,653 -0.06(-1.04%)
Mar 27, 2024 5.750 5.830 5.640 5.780 312,769 +0.04(+0.70%)
Mar 26, 2024 5.870 5.990 5.730 5.740 411,700 -0.20(-3.37%)
Mar 25, 2024 6.220 6.239 5.840 5.940 509,376 -0.12(-1.98%)
Mar 22, 2024 6.150 6.290 5.950 6.060 525,182 -0.08(-1.30%)
Mar 21, 2024 6.630 6.630 5.800 6.140 1,079,941 -0.72(-10.50%)
Mar 20, 2024 6.190 6.875 6.120 6.860 587,066 +0.63(+10.11%)
Mar 19, 2024 6.330 6.360 6.020 6.230 341,404 -0.15(-2.35%)
Mar 18, 2024 6.730 6.820 6.360 6.380 491,238 -0.22(-3.33%)
Mar 15, 2024 6.600 6.850 6.410 6.600 4,564,502 -0.05(-0.75%)
Mar 14, 2024 6.720 6.831 6.460 6.650 875,756 -0.13(-1.92%)
Mar 13, 2024 6.060 6.830 6.000 6.780 1,328,274 +0.76(+12.62%)
Mar 12, 2024 5.640 6.090 5.540 6.020 783,366 +0.49(+8.86%)
Mar 11, 2024 5.330 5.880 5.330 5.530 814,779 +0.23(+4.34%)
Mar 08, 2024 5.450 5.810 5.270 5.300 474,111 -0.13(-2.39%)
Mar 07, 2024 5.350 5.690 5.300 5.430 457,356 +0.01(+0.18%)
Mar 06, 2024 5.900 5.990 5.360 5.420 753,129 -0.45(-7.67%)
Mar 05, 2024 6.000 6.057 5.790 5.870 462,020 -0.14(-2.33%)
Mar 04, 2024 6.720 6.718 5.980 6.010 699,316 -0.51(-7.82%)
Mar 01, 2024 6.700 6.830 6.500 6.520 415,844 -0.13(-1.95%)
Feb 29, 2024 6.720 6.806 6.580 6.650 561,195 -0.07(-1.04%)
Feb 28, 2024 7.000 7.200 6.530 6.720 855,783 -0.40(-5.62%)
Feb 27, 2024 6.800 7.170 6.800 7.120 680,652 +0.27(+3.94%)
Feb 26, 2024 6.690 6.960 6.640 6.850 559,019 +0.27(+4.10%)
Feb 23, 2024 6.760 7.010 6.520 6.580 509,462 -0.26(-3.80%)
Feb 22, 2024 6.470 6.900 6.300 6.840 748,257 +0.59(+9.44%)
Feb 21, 2024 6.400 6.450 6.070 6.250 419,516 -0.12(-1.88%)
Feb 20, 2024 6.780 7.040 6.230 6.370 579,322 -0.55(-7.95%)
Feb 16, 2024 6.760 7.200 6.730 6.920 810,337 +0.18(+2.67%)
Feb 15, 2024 6.250 6.920 6.090 6.740 1,771,523 +0.84(+14.24%)
Feb 14, 2024 6.110 6.330 5.760 5.900 2,759,531 +0.11(+1.81%)
Feb 13, 2024 7.250 7.290 5.790 5.795 3,499,314 -1.71(-22.84%)
Feb 12, 2024 7.650 7.910 7.090 7.510 1,219,876 +0.74(+10.93%)
Feb 09, 2024 6.390 6.830 6.320 6.770 480,356 +0.47(+7.46%)
Feb 08, 2024 5.950 6.330 5.950 6.300 753,320 +0.44(+7.51%)
Feb 07, 2024 5.960 5.960 5.700 5.860 387,283 -0.04(-0.68%)
Feb 06, 2024 5.700 5.990 5.660 5.900 239,278 +0.16(+2.79%)
Feb 05, 2024 5.880 5.950 5.730 5.740 283,730 -0.09(-1.54%)
Feb 02, 2024 6.000 6.130 5.630 5.830 554,000 -0.14(-2.35%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.