Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Exscientia Ltd ADR (NQ: EXAI )

6.000 +0.320 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 5.700 6.010 5.700 6.000 704,579 +0.32(+5.63%)
Aug 22, 2024 5.850 5.860 5.610 5.680 728,001 -0.15(-2.57%)
Aug 21, 2024 5.510 5.850 5.460 5.830 734,962 +0.30(+5.42%)
Aug 20, 2024 5.440 5.570 5.359 5.530 581,348 +0.04(+0.73%)
Aug 19, 2024 5.250 5.510 5.050 5.490 741,973 +0.17(+3.20%)
Aug 16, 2024 5.310 5.500 5.210 5.320 535,197 +0.02(+0.38%)
Aug 15, 2024 5.450 5.450 5.010 5.300 650,535 -0.15(-2.75%)
Aug 14, 2024 5.090 5.500 4.760 5.450 1,150,229 +0.45(+9.00%)
Aug 13, 2024 4.900 5.010 4.650 5.000 711,150 +0.14(+2.88%)
Aug 12, 2024 4.930 5.200 4.630 4.860 713,879 -0.19(-3.76%)
Aug 09, 2024 5.140 5.270 5.020 5.050 682,914 -0.22(-4.17%)
Aug 08, 2024 5.390 5.650 5.000 5.270 2,769,504 +0.77(+17.11%)
Aug 07, 2024 5.040 5.040 4.500 4.500 383,779 -0.33(-6.83%)
Aug 06, 2024 4.260 5.015 4.260 4.830 579,955 +0.57(+13.38%)
Aug 05, 2024 4.140 4.290 3.800 4.260 1,152,526 -0.38(-8.19%)
Aug 02, 2024 4.750 4.760 4.503 4.640 405,921 +0.04(+0.87%)
Aug 01, 2024 5.300 5.330 4.510 4.600 971,411 -0.69(-13.04%)
Jul 31, 2024 5.180 5.420 5.175 5.290 304,437 +0.11(+2.12%)
Jul 30, 2024 5.240 5.350 5.130 5.180 311,132 -0.11(-2.08%)
Jul 29, 2024 5.450 5.450 5.120 5.290 331,777 -0.08(-1.49%)
Jul 26, 2024 5.260 5.420 5.230 5.370 316,033 +0.15(+2.87%)
Jul 25, 2024 5.080 5.350 4.950 5.220 399,894 +0.11(+2.15%)
Jul 24, 2024 5.470 5.520 5.020 5.110 338,759 -0.26(-4.84%)
Jul 23, 2024 5.170 5.430 5.040 5.370 342,254 +0.19(+3.67%)
Jul 22, 2024 5.140 5.210 4.890 5.180 571,104 +0.04(+0.78%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.