Exscientia (EXAI) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free EXAI Stock Alerts $4.76 +0.07 (+1.49%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Exscientia Stock Price Performance5 Day Performance-0.85%1 Month Performance+16.38%3 Month Performance-30.21%6 Month Performance-23.37%Year-To-Date Performance-26.83%1 Year Performance-41.08% 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 Email Address Ad StocksToTradeWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution EXAI Stock Chart for Wednesday, May, 29, 2024 EXAI Chart by TradingView Exscientia Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$4.69$4.69$4.87$4.67382,600 shs$566.97 million05/24/2024$4.73$4.69-0.85%$4.87$4.67381,570 shs$566.97 million05/23/2024$4.95$4.73-4.44%$4.81$4.65496,974 shs$571.81 million05/22/2024$4.70$4.95+5.32%$5.06$4.70515,479 shs$598.41 million05/21/2024$5.19$4.70-9.44%$5.15$4.61784,305 shs$568.18 million05/20/2024$5.20$5.19-0.19%$5.27$5.03770,761 shs$627.42 million Get the Latest News and Ratings for EXAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Exscientia and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$5.13$5.20+1.36%$5.23$5.02944,113 shs$628.61 million05/16/2024$5.13$5.13$5.23$4.93457,678 shs$620.17 million05/15/2024$4.99$5.13+2.81%$5.13$4.83628,003 shs$620.17 million05/14/2024$4.91$4.99+1.63%$5.05$4.85340,160 shs$603.24 million05/13/2024$4.61$4.91+6.51%$4.99$4.70504,790 shs$593.57 million05/10/2024$4.95$4.61-6.87%$5.00$4.57311,162 shs$557.30 million05/09/2024$4.68$4.95+5.77%$4.98$4.68263,186 shs$598.41 million05/08/2024$4.97$4.68-5.84%$4.89$4.60300,780 shs$565.77 million05/07/2024$5.00$4.97-0.60%$5.02$4.84258,713 shs$600.82 million05/06/2024$4.67$5.00+7.07%$5.01$4.61526,096 shs$604.45 million05/03/2024$5.09$4.67-8.25%$5.24$4.67631,833 shs$564.56 million05/02/2024$5.14$5.09-0.97%$5.31$5.05453,821 shs$615.33 million05/01/2024$4.95$5.14+3.84%$5.23$4.71718,068 shs$621.38 million04/30/2024$4.62$4.95+7.14%$5.18$4.62707,709 shs$598.41 million04/29/2024$4.03$4.62+14.64%$4.69$4.11536,092 shs$558.51 million04/26/2024$3.99$4.03+1.00%$4.12$3.90384,641 shs$487.19 million04/25/2024$4.13$3.99-3.39%$4.13$3.86471,502 shs$482.35 million04/24/2024$4.38$4.13-5.71%$4.40$4.13364,930 shs$499.28 million04/23/2024$4.25$4.38+3.06%$4.48$4.26362,141 shs$529.50 million04/22/2024$4.24$4.25+0.24%$4.38$4.18443,260 shs$513.78 million04/19/2024$4.36$4.24-2.75%$4.34$4.14368,960 shs$512.57 million04/18/2024$4.32$4.36+0.93%$4.49$4.27330,710 shs$527.08 million04/17/2024$4.25$4.32+1.65%$4.36$4.20430,378 shs$522.25 million04/16/2024$4.36$4.25-2.52%$4.40$4.17570,131 shs$513.78 million04/15/2024$4.66$4.36-6.34%$4.77$4.33551,770 shs$527.08 million04/12/2024$4.91$4.66-5.19%$4.87$4.61339,666 shs$562.74 million04/11/2024$4.76$4.91+3.26%$4.93$4.72407,494 shs$593.57 million04/10/2024$4.92$4.76-3.35%$5.03$4.70719,943 shs$574.83 million04/09/2024$4.97$4.92-0.91%$5.05$4.81440,160 shs$594.78 million04/08/2024$4.84$4.97+2.58%$5.03$4.78407,199 shs$600.20 million04/05/2024$4.97$4.84-2.62%$4.96$4.75413,375 shs$585.11 million04/04/2024$4.89$4.97+1.64%$5.13$4.91479,230 shs$600.81 million04/03/2024$5.21$4.89-6.05%$5.18$4.451.92 million shs$591.15 million04/02/2024$5.43$5.21-4.14%$5.40$5.16558,467 shs$629.23 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/01/2024$5.72$5.43-5.07%$5.81$5.30526,893 shs$656.43 million03/29/2024$5.72$5.72$5.87$5.65504,653 shs$691.47 million03/28/2024$5.78$5.72-1.04%$5.87$5.65504,352 shs$691.49 million03/27/2024$5.74$5.78+0.70%$5.83$5.64312,709 shs$698.74 million03/26/2024$5.94$5.74-3.37%$5.99$5.73411,630 shs$693.91 million03/25/2024$6.06$5.94-1.98%$6.24$5.84509,372 shs$718.09 million03/22/2024$6.14$6.06-1.30%$6.29$5.95524,246 shs$732.59 million03/21/2024$6.86$6.14-10.50%$6.63$5.801.08 million shs$742.27 million03/20/2024$6.23$6.86+10.11%$6.88$6.12586,837 shs$829.31 million03/19/2024$6.38$6.23-2.35%$6.36$6.02341,299 shs$753.13 million03/18/2024$6.60$6.38-3.33%$6.82$6.36491,168 shs$771.28 million03/15/2024$6.65$6.60-0.75%$6.85$6.414.56 million shs$797.87 million03/14/2024$6.78$6.65-1.92%$6.83$6.46875,756 shs$803.90 million03/13/2024$6.02$6.78+12.62%$6.83$6.001.32 million shs$819.63 million03/12/2024$5.53$6.02+8.86%$6.09$5.54783,335 shs$727.76 million03/11/2024$5.30$5.53+4.34%$5.88$5.37814,773 shs$668.52 million03/08/2024$5.43$5.30-2.39%$5.81$5.27472,971 shs$640.72 million03/07/2024$5.42$5.43+0.18%$5.69$5.30457,376 shs$656.43 million03/06/2024$5.87$5.42-7.67%$5.99$5.36753,119 shs$655.22 million03/05/2024$6.01$5.87-2.33%$6.05$5.79462,020 shs$709.61 million03/04/2024$6.52$6.01-7.82%$6.72$5.98698,931 shs$726.55 million03/01/2024$6.65$6.52-1.95%$6.83$6.50415,794 shs$788.20 million02/29/2024$6.72$6.65-1.04%$6.81$6.58561,195 shs$803.92 million02/28/2024$7.12$6.72-5.62%$7.20$6.53853,273 shs$812.38 million02/27/2024$6.85$7.12+3.94%$7.17$6.80671,711 shs$860.74 million Related Companies: AbCellera Biologics Stock Chart Schrödinger Stock Chart ADMA Biologics Stock Chart CG Oncology Stock Chart Recursion Pharmaceuticals Stock Chart Novavax Stock Chart Kymera Therapeutics Stock Chart Beam Therapeutics Stock Chart Fusion Pharmaceuticals Stock Chart Inhibrx Stock Chart Receive EXAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Exscientia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:EXAI) was last updated on 5/29/2024 by MarketBeat.com Staff From Our Partners4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport SocietyHow Biden has already won 2024Porter & CompanyNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss Ratings41 banks launch ‘crypto dollar’Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Exscientia plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.