Free Trial

Exscientia (EXAI) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free EXAI Stock Alerts
$4.68
-0.29 (-5.84%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Exscientia Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
-4.88%
3 Month
Performance
-30.87%
6 Month
Performance
-13.65%
Year-To-Date
Performance
-26.99%
1 Year
Performance
-7.87%
Receive EXAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Exscientia and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

EXAI Stock Chart for Thursday, May, 9, 2024

EXAI Chart by TradingView

Exscientia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.97$4.68
-5.84%		$4.89$4.60300,780 shs$565.77 million
05/07/2024$5.00$4.97
-0.60%		$5.02$4.84258,713 shs$600.82 million
05/06/2024$4.67$5.00
+7.07%		$5.01$4.61526,096 shs$604.45 million
05/03/2024$5.09$4.67
-8.25%		$5.24$4.67631,833 shs$564.56 million
05/02/2024$5.14$5.09
-0.97%		$5.31$5.05453,821 shs$615.33 million
05/01/2024$4.95$5.14
+3.84%		$5.23$4.71718,068 shs$621.38 million
04/30/2024$4.62$4.95
+7.14%		$5.18$4.62707,709 shs$598.41 million
04/29/2024$4.03$4.62
+14.64%		$4.69$4.11536,092 shs$558.51 million
04/26/2024$3.99$4.03
+1.00%		$4.12$3.90384,641 shs$487.19 million
04/25/2024$4.13$3.99
-3.39%		$4.13$3.86471,502 shs$482.35 million
04/24/2024$4.38$4.13
-5.71%		$4.40$4.13364,930 shs$499.28 million
04/23/2024$4.25$4.38
+3.06%		$4.48$4.26362,141 shs$529.50 million
04/22/2024$4.24$4.25
+0.24%		$4.38$4.18443,260 shs$513.78 million
04/19/2024$4.36$4.24
-2.75%		$4.34$4.14368,960 shs$512.57 million
04/18/2024$4.32$4.36
+0.93%		$4.49$4.27330,710 shs$527.08 million
04/17/2024$4.25$4.32
+1.65%		$4.36$4.20430,378 shs$522.25 million
04/16/2024$4.36$4.25
-2.52%		$4.40$4.17570,131 shs$513.78 million
04/15/2024$4.66$4.36
-6.34%		$4.77$4.33551,770 shs$527.08 million
04/12/2024$4.91$4.66
-5.19%		$4.87$4.61339,666 shs$562.74 million
04/11/2024$4.76$4.91
+3.26%		$4.93$4.72407,494 shs$593.57 million
04/10/2024$4.92$4.76
-3.35%		$5.03$4.70719,943 shs$574.83 million
04/09/2024$4.97$4.92
-0.91%		$5.05$4.81440,160 shs$594.78 million
04/08/2024$4.84$4.97
+2.58%		$5.03$4.78407,199 shs$600.20 million
04/05/2024$4.97$4.84
-2.62%		$4.96$4.75413,375 shs$585.11 million
04/04/2024$4.89$4.97
+1.64%		$5.13$4.91479,230 shs$600.81 million
04/03/2024$5.21$4.89
-6.05%		$5.18$4.451.92 million shs$591.15 million
04/02/2024$5.43$5.21
-4.14%		$5.40$5.16558,467 shs$629.23 million
04/01/2024$5.72$5.43
-5.07%		$5.81$5.30526,893 shs$656.43 million
03/29/2024$5.72$5.72$5.87$5.65504,653 shs$691.47 million
03/28/2024$5.78$5.72
-1.04%		$5.87$5.65504,352 shs$691.49 million
03/27/2024$5.74$5.78
+0.70%		$5.83$5.64312,709 shs$698.74 million
03/26/2024$5.94$5.74
-3.37%		$5.99$5.73411,630 shs$693.91 million
03/25/2024$6.06$5.94
-1.98%		$6.24$5.84509,372 shs$718.09 million
03/22/2024$6.14$6.06
-1.30%		$6.29$5.95524,246 shs$732.59 million
03/21/2024$6.86$6.14
-10.50%		$6.63$5.801.08 million shs$742.27 million
03/20/2024$6.23$6.86
+10.11%		$6.88$6.12586,837 shs$829.31 million
03/19/2024$6.38$6.23
-2.35%		$6.36$6.02341,299 shs$753.13 million
03/18/2024$6.60$6.38
-3.33%		$6.82$6.36491,168 shs$771.28 million
03/15/2024$6.65$6.60
-0.75%		$6.85$6.414.56 million shs$797.87 million
03/14/2024$6.78$6.65
-1.92%		$6.83$6.46875,756 shs$803.90 million
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
03/13/2024$6.02$6.78
+12.62%		$6.83$6.001.32 million shs$819.63 million
03/12/2024$5.53$6.02
+8.86%		$6.09$5.54783,335 shs$727.76 million
03/11/2024$5.30$5.53
+4.34%		$5.88$5.37814,773 shs$668.52 million
03/08/2024$5.43$5.30
-2.39%		$5.81$5.27472,971 shs$640.72 million
03/07/2024$5.42$5.43
+0.18%		$5.69$5.30457,376 shs$656.43 million
03/06/2024$5.87$5.42
-7.67%		$5.99$5.36753,119 shs$655.22 million
03/05/2024$6.01$5.87
-2.33%		$6.05$5.79462,020 shs$709.61 million
03/04/2024$6.52$6.01
-7.82%		$6.72$5.98698,931 shs$726.55 million
03/01/2024$6.65$6.52
-1.95%		$6.83$6.50415,794 shs$788.20 million
02/29/2024$6.72$6.65
-1.04%		$6.81$6.58561,195 shs$803.92 million
02/28/2024$7.12$6.72
-5.62%		$7.20$6.53853,273 shs$812.38 million
02/27/2024$6.85$7.12
+3.94%		$7.17$6.80671,711 shs$860.74 million
02/26/2024$6.58$6.85
+4.10%		$6.96$6.64551,176 shs$828.10 million
02/23/2024$6.84$6.58
-3.80%		$7.01$6.53509,332 shs$795.46 million
02/22/2024$6.25$6.84
+9.44%		$6.90$6.30748,287 shs$826.89 million
02/21/2024$6.37$6.25
-1.88%		$6.45$6.07419,492 shs$755.56 million
02/20/2024$6.92$6.37
-7.95%		$7.04$6.24579,522 shs$770.05 million
02/19/2024$6.92$6.92$7.20$6.73810,300 shs$836.56 million
02/16/2024$6.74$6.92
+2.67%		$7.20$6.73809,425 shs$836.56 million
02/15/2024$5.90$6.74
+14.24%		$6.92$6.101.77 million shs$814.78 million
02/14/2024$5.80$5.90
+1.81%		$6.33$5.762.76 million shs$713.25 million
02/13/2024$7.51$5.80
-22.84%		$7.27$5.793.50 million shs$700.56 million
02/12/2024$6.77$7.51
+10.93%		$7.91$7.091.22 million shs$907.88 million
02/09/2024$6.30$6.77
+7.46%		$6.83$6.32477,994 shs$818.43 million
02/08/2024$5.86$6.30
+7.51%		$6.33$5.95753,280 shs$761.61 million

Related Companies:
This page (NASDAQ:EXAI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry