Free Trial

Exscientia (EXAI) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free EXAI Stock Alerts
$4.00
+0.01 (+0.25%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Exscientia Stock Price Performance

5 Day
Performance
-5.90%
1 Month
Performance
-30.49%
3 Month
Performance
-30.37%
6 Month
Performance
-24.86%
Year-To-Date
Performance
-37.75%
1 Year
Performance
-21.76%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

EXAI Stock Chart for Friday, April, 26, 2024

EXAI Chart by TradingView

Exscientia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/07/2024$5.90$5.86
-0.68%		$5.96$5.70387,209 shs$708.42 million
02/06/2024$5.74$5.90
+2.79%		$5.99$5.66237,413 shs$713.25 million
02/05/2024$5.83$5.74
-1.54%		$5.95$5.73283,457 shs$693.89 million
02/02/2024$5.97$5.83
-2.35%		$6.13$5.64554,000 shs$704.79 million
02/01/2024$5.83$5.97
+2.40%		$6.11$5.78295,315 shs$721.71 million
01/31/2024$5.86$5.83
-0.51%		$6.11$5.79291,361 shs$708.40 million
01/30/2024$6.16$5.86
-4.87%		$6.15$5.86299,124 shs$708.42 million
01/29/2024$5.73$6.16
+7.50%		$6.16$5.61547,716 shs$744.68 million
01/26/2024$5.94$5.73
-3.54%		$6.05$5.57770,283 shs$692.68 million
01/25/2024$5.87$5.94
+1.19%		$6.08$5.84273,828 shs$718.09 million

Related Companies:
This page (NASDAQ:EXAI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals