Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Exscientia Ltd ADR (NQ: EXAI )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 4.110 4.690 4.110 4.620 536,149 +0.59(+14.64%)
Apr 26, 2024 4.050 4.119 3.900 4.030 384,646 +0.04(+1.00%)
Apr 25, 2024 4.130 4.130 3.860 3.990 473,002 -0.14(-3.39%)
Apr 24, 2024 4.400 4.400 4.130 4.130 365,680 -0.25(-5.71%)
Apr 23, 2024 4.260 4.480 4.260 4.380 363,371 +0.13(+3.06%)
Apr 22, 2024 4.240 4.380 4.175 4.250 443,265 +0.01(+0.24%)
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%)
Feb 01, 2024 6.060 6.110 5.780 5.970 298,117 +0.14(+2.40%)
Jan 31, 2024 5.860 6.105 5.790 5.830 291,371 -0.03(-0.51%)
Jan 30, 2024 6.140 6.150 5.860 5.860 299,156 -0.30(-4.87%)
Jan 29, 2024 5.740 6.160 5.610 6.160 548,141 +0.43(+7.50%)
Jan 26, 2024 5.930 6.050 5.565 5.730 770,494 -0.21(-3.54%)
Jan 25, 2024 5.890 6.080 5.840 5.940 276,990 +0.07(+1.19%)
Jan 24, 2024 6.240 6.240 5.860 5.870 311,929 -0.24(-3.93%)
Jan 23, 2024 6.100 6.285 5.990 6.110 328,077 +0.04(+0.66%)
Jan 22, 2024 5.930 6.270 5.920 6.070 464,825 +0.27(+4.57%)
Jan 19, 2024 6.000 6.020 5.590 5.805 708,403 -0.21(-3.41%)
Jan 18, 2024 6.290 6.300 5.830 6.010 541,019 -0.21(-3.38%)
Jan 17, 2024 6.090 6.240 6.000 6.220 410,638 -0.07(-1.11%)
Jan 16, 2024 6.800 6.800 6.030 6.290 684,558 -0.42(-6.26%)
Jan 12, 2024 6.800 7.090 6.650 6.710 412,056 +0.00(+0.00%)
Jan 11, 2024 7.020 7.079 6.510 6.710 501,934 -0.30(-4.28%)
Jan 10, 2024 6.300 7.110 6.230 7.010 1,284,093 +0.81(+13.06%)
Jan 09, 2024 6.200 6.310 6.010 6.200 448,598 +0.08(+1.31%)
Jan 08, 2024 6.150 6.295 5.970 6.120 550,668 +0.06(+0.99%)
Jan 05, 2024 6.250 6.280 5.580 6.060 904,872 -0.49(-7.48%)
Jan 04, 2024 6.090 6.690 6.030 6.550 604,123 +0.51(+8.44%)
Jan 03, 2024 6.260 6.270 5.970 6.040 457,494 -0.21(-3.44%)
Jan 02, 2024 6.350 6.410 6.000 6.255 540,121 -0.16(-2.42%)
Dec 29, 2023 6.800 6.880 6.270 6.410 602,062 -0.47(-6.83%)
Dec 28, 2023 6.750 7.000 6.750 6.880 483,667 +0.10(+1.47%)
Dec 27, 2023 6.850 6.950 6.580 6.780 541,655 +0.18(+2.73%)
Dec 26, 2023 6.740 6.860 6.580 6.600 554,408 +0.03(+0.46%)
Dec 22, 2023 6.480 6.930 6.430 6.570 632,129 +0.14(+2.10%)
Dec 21, 2023 6.150 6.550 6.110 6.435 565,508 +0.32(+5.32%)
Dec 20, 2023 6.760 6.840 6.060 6.110 756,640 -0.64(-9.48%)
Dec 19, 2023 6.360 6.750 6.300 6.750 695,436 +0.61(+9.93%)
Dec 18, 2023 5.860 6.290 5.770 6.140 904,480 +0.27(+4.60%)
Dec 15, 2023 5.890 6.050 5.800 5.870 563,269 -0.03(-0.51%)
Dec 14, 2023 5.600 5.960 5.600 5.900 733,687 +0.14(+2.43%)
Dec 13, 2023 5.270 5.840 5.050 5.760 1,254,389 +0.42(+7.87%)
Dec 12, 2023 5.710 5.710 5.200 5.340 686,061 -0.31(-5.49%)
Dec 11, 2023 5.600 5.780 5.450 5.650 306,073 +0.07(+1.25%)
Dec 08, 2023 5.820 5.850 5.380 5.580 824,787 -0.24(-4.12%)
Dec 07, 2023 6.540 6.540 5.740 5.820 506,660 -0.51(-8.06%)
Dec 06, 2023 6.180 6.612 6.120 6.330 876,774 +0.14(+2.26%)
Dec 05, 2023 6.160 6.250 6.015 6.190 175,911 +0.01(+0.16%)
Dec 04, 2023 6.200 6.320 5.930 6.180 412,896 +0.01(+0.16%)
Dec 01, 2023 6.140 6.270 5.918 6.170 426,806 +0.07(+1.15%)
Nov 30, 2023 6.080 6.340 5.950 6.100 305,202 +0.10(+1.67%)
Nov 29, 2023 6.130 6.315 5.960 6.000 272,031 -0.12(-1.96%)
Nov 28, 2023 6.130 6.330 5.980 6.120 279,915 -0.01(-0.16%)
Nov 27, 2023 6.150 6.300 5.930 6.130 375,310 -0.07(-1.13%)
Nov 24, 2023 5.900 6.510 5.900 6.200 503,736 +0.36(+6.16%)
Nov 22, 2023 5.380 5.950 5.350 5.840 438,931 +0.46(+8.55%)
Nov 21, 2023 5.850 5.865 5.350 5.380 440,982 -0.44(-7.56%)
Nov 20, 2023 6.100 6.139 5.800 5.820 820,857 -0.28(-4.59%)
Nov 17, 2023 5.950 6.320 5.860 6.100 736,593 +0.13(+2.18%)
Nov 16, 2023 5.980 6.020 5.700 5.970 335,237 -0.01(-0.17%)
Nov 15, 2023 5.730 6.110 5.670 5.980 454,709 +0.16(+2.75%)
Nov 14, 2023 5.500 5.900 5.500 5.820 305,004 +0.41(+7.58%)
Nov 13, 2023 5.160 5.448 4.950 5.410 406,176 +0.15(+2.85%)
Nov 10, 2023 5.480 5.500 5.100 5.260 345,152 -0.16(-2.95%)
Nov 09, 2023 5.630 5.682 5.260 5.420 314,587 -0.13(-2.34%)
Nov 08, 2023 5.890 5.890 5.360 5.550 278,967 -0.23(-3.98%)
Nov 07, 2023 5.540 5.810 5.240 5.780 312,521 +0.23(+4.14%)
Nov 06, 2023 6.000 6.100 5.540 5.550 525,366 -0.26(-4.48%)
Nov 03, 2023 5.640 6.030 5.540 5.810 740,721 +0.31(+5.64%)
Nov 02, 2023 5.500 5.580 5.270 5.500 424,298 +0.20(+3.77%)
Nov 01, 2023 5.350 5.350 5.150 5.300 218,058 -0.10(-1.85%)
Oct 31, 2023 5.090 5.513 5.030 5.400 589,148 +0.30(+5.88%)
Oct 30, 2023 5.100 5.130 4.720 5.100 366,511 +0.08(+1.59%)
Oct 27, 2023 5.330 5.377 4.960 5.020 416,584 -0.29(-5.46%)
Oct 26, 2023 5.220 5.340 5.150 5.310 248,888 +0.14(+2.81%)
Oct 25, 2023 5.730 5.760 5.160 5.165 376,465 -0.58(-10.02%)
Oct 24, 2023 5.530 5.765 5.340 5.740 420,248 +0.21(+3.80%)
Oct 23, 2023 5.290 5.710 5.030 5.530 866,102 +0.48(+9.50%)
Oct 20, 2023 5.180 5.220 5.005 5.050 273,879 -0.13(-2.51%)
Oct 19, 2023 5.380 5.429 5.010 5.180 438,695 -0.06(-1.15%)
Oct 18, 2023 5.410 5.410 5.160 5.240 410,772 -0.08(-1.50%)
Oct 17, 2023 5.760 6.020 5.250 5.320 750,950 -0.53(-9.06%)
Oct 16, 2023 5.980 5.980 5.500 5.850 685,017 +0.02(+0.34%)
Oct 13, 2023 5.450 5.860 5.250 5.830 914,409 +0.43(+7.96%)
Oct 12, 2023 5.440 5.640 5.100 5.400 775,022 +0.11(+2.08%)
Oct 11, 2023 4.920 5.390 4.820 5.290 1,445,305 +0.63(+13.52%)
Oct 10, 2023 4.510 4.760 4.440 4.660 910,659 +0.09(+1.97%)
Oct 09, 2023 4.540 4.640 4.460 4.570 206,232 -0.08(-1.72%)
Oct 06, 2023 4.680 4.710 4.490 4.650 288,428 -0.03(-0.64%)
Oct 05, 2023 4.380 4.710 4.351 4.680 245,731 +0.31(+7.09%)
Oct 04, 2023 4.490 4.590 4.185 4.370 441,898 -0.22(-4.79%)
Oct 03, 2023 4.250 4.635 4.170 4.590 429,697 +0.24(+5.52%)
Oct 02, 2023 4.450 4.520 4.265 4.350 385,104 -0.17(-3.76%)
Sep 29, 2023 4.610 4.630 4.410 4.520 310,839 -0.07(-1.53%)
Sep 28, 2023 4.710 4.800 4.485 4.590 303,759 -0.12(-2.55%)
Sep 27, 2023 4.760 4.805 4.460 4.710 447,822 +0.03(+0.64%)
Sep 26, 2023 4.950 5.040 4.670 4.680 368,890 -0.33(-6.59%)
Sep 25, 2023 5.100 5.130 5.000 5.010 390,974 -0.16(-3.09%)
Sep 22, 2023 5.000 5.270 4.877 5.170 709,184 +0.28(+5.73%)
Sep 21, 2023 4.360 5.380 4.355 4.890 2,165,030 +0.36(+7.95%)
Sep 20, 2023 6.120 6.120 4.490 4.530 13,303,397 -0.53(-10.47%)
Sep 19, 2023 5.200 5.200 4.942 5.060 215,083 -0.14(-2.69%)
Sep 18, 2023 5.150 5.360 5.066 5.200 210,399 +0.06(+1.17%)
Sep 15, 2023 5.000 5.190 4.840 5.140 432,110 +0.12(+2.39%)
Sep 14, 2023 5.350 5.420 4.960 5.020 436,015 -0.27(-5.10%)
Sep 13, 2023 5.600 5.680 5.230 5.290 239,997 -0.27(-4.86%)
Sep 12, 2023 5.760 5.760 5.520 5.560 188,807 -0.13(-2.28%)
Sep 11, 2023 5.640 5.817 5.510 5.690 150,038 +0.19(+3.45%)
Sep 08, 2023 5.670 5.760 5.390 5.500 130,238 -0.16(-2.83%)
Sep 07, 2023 5.600 5.730 5.440 5.660 196,940 -0.04(-0.70%)
Sep 06, 2023 5.890 5.945 5.200 5.700 352,057 -0.30(-5.00%)
Sep 05, 2023 6.200 6.390 5.880 6.000 226,336 -0.17(-2.76%)
Sep 01, 2023 6.090 6.315 6.090 6.170 118,592 +0.15(+2.49%)
Aug 31, 2023 6.370 6.525 6.020 6.020 236,073 -0.34(-5.35%)
Aug 30, 2023 6.170 6.450 6.110 6.360 122,999 +0.15(+2.42%)
Aug 29, 2023 5.800 6.260 5.761 6.210 263,394 +0.31(+5.25%)
Aug 28, 2023 6.720 6.890 5.850 5.900 337,886 -0.82(-12.20%)
Aug 25, 2023 6.540 6.930 6.390 6.720 264,799 +0.19(+2.91%)
Aug 24, 2023 6.840 7.170 6.480 6.530 276,449 -0.26(-3.83%)
Aug 23, 2023 6.340 6.790 6.270 6.790 170,759 +0.47(+7.44%)
Aug 22, 2023 6.660 6.780 6.160 6.320 151,349 -0.19(-2.92%)
Aug 21, 2023 6.380 6.850 6.050 6.510 250,943 +0.14(+2.20%)
Aug 18, 2023 6.050 6.650 6.000 6.370 334,065 +0.25(+4.08%)
Aug 17, 2023 5.950 6.160 5.900 6.120 197,289 +0.21(+3.55%)
Aug 16, 2023 5.950 6.150 5.900 5.910 195,378 -0.06(-1.01%)
Aug 15, 2023 6.030 6.155 5.850 5.970 408,494 -0.09(-1.49%)
Aug 14, 2023 6.750 6.825 6.040 6.060 458,832 -0.60(-9.01%)
Aug 11, 2023 6.870 6.950 6.600 6.660 215,741 -0.26(-3.76%)
Aug 10, 2023 7.420 7.474 6.620 6.920 428,627 -0.50(-6.74%)
Aug 09, 2023 7.610 7.850 7.390 7.420 234,580 -0.13(-1.72%)
Aug 08, 2023 7.360 7.620 7.150 7.550 222,040 +0.15(+2.03%)
Aug 07, 2023 8.340 8.370 7.360 7.400 385,510 -0.85(-10.30%)
Aug 04, 2023 8.580 8.660 8.130 8.250 269,453 -0.16(-1.90%)
Aug 03, 2023 8.140 8.650 7.950 8.410 427,649 +0.14(+1.69%)
Aug 02, 2023 8.480 8.480 7.710 8.270 503,248 -0.39(-4.50%)
Aug 01, 2023 9.050 9.100 8.360 8.660 461,487 -0.24(-2.70%)
Jul 31, 2023 8.090 8.900 7.770 8.900 1,123,803 +1.16(+14.99%)
Jul 28, 2023 7.500 7.860 7.480 7.740 210,762 +0.38(+5.23%)
Jul 27, 2023 7.750 7.810 7.270 7.355 314,313 -0.26(-3.48%)
Jul 26, 2023 8.060 8.060 7.310 7.620 520,973 -0.38(-4.75%)
Jul 25, 2023 7.740 8.190 7.710 8.000 476,958 +0.36(+4.71%)
Jul 24, 2023 8.170 8.190 7.540 7.640 374,445 -0.52(-6.37%)
Jul 21, 2023 8.190 8.200 8.000 8.160 413,125 +0.18(+2.26%)
Jul 20, 2023 7.500 8.139 7.340 7.980 1,154,248 -0.01(-0.13%)
Jul 19, 2023 7.720 8.480 7.560 7.990 922,698 +0.48(+6.39%)
Jul 18, 2023 7.480 7.650 7.330 7.510 336,714 +0.19(+2.60%)
Jul 17, 2023 7.140 7.594 7.055 7.320 500,855 +0.32(+4.57%)
Jul 14, 2023 7.500 7.580 6.750 7.000 348,372 -0.40(-5.41%)
Jul 13, 2023 7.400 7.580 7.180 7.400 491,975 +0.10(+1.37%)
Jul 12, 2023 7.500 8.100 7.150 7.300 1,209,284 +0.78(+11.96%)
Jul 11, 2023 6.720 6.742 6.400 6.520 208,047 -0.16(-2.40%)
Jul 10, 2023 6.300 7.000 6.280 6.680 332,166 +0.43(+6.97%)
Jul 07, 2023 5.850 6.350 5.800 6.245 144,055 +0.36(+6.03%)
Jul 06, 2023 6.200 6.260 5.690 5.890 333,650 -0.49(-7.68%)
Jul 05, 2023 6.140 6.380 6.000 6.380 167,255 +0.31(+5.11%)
Jul 03, 2023 5.980 6.290 5.870 6.070 154,701 +0.15(+2.53%)
Jun 30, 2023 5.500 6.150 5.500 5.920 343,361 +0.43(+7.83%)
Jun 29, 2023 5.970 6.049 5.490 5.490 286,118 -0.51(-8.50%)
Jun 28, 2023 5.750 6.060 5.620 6.000 197,455 +0.23(+3.99%)
Jun 27, 2023 5.730 6.050 5.610 5.770 305,611 +0.02(+0.35%)
Jun 26, 2023 6.200 6.540 5.700 5.750 604,689 -0.63(-9.87%)
Jun 23, 2023 6.720 6.720 6.210 6.380 328,761 -0.30(-4.49%)
Jun 22, 2023 6.540 6.870 6.390 6.680 131,757 -0.02(-0.30%)
Jun 21, 2023 7.250 7.360 6.520 6.700 275,809 -0.55(-7.59%)
Jun 20, 2023 7.150 7.340 7.000 7.250 171,071 +0.10(+1.40%)
Jun 16, 2023 7.280 7.750 7.050 7.150 369,672 -0.01(-0.14%)
Jun 15, 2023 6.860 7.260 6.760 7.160 302,677 +1.99(+38.49%)
May 08, 2023 5.210 5.360 5.010 5.170 83,807 -0.04(-0.77%)
May 05, 2023 5.100 5.370 5.035 5.210 157,644 +0.17(+3.37%)
May 04, 2023 5.090 5.150 4.870 5.040 116,068 -0.05(-0.98%)
May 03, 2023 4.850 5.250 4.743 5.090 310,643 +0.24(+4.95%)
May 02, 2023 5.000 5.060 4.720 4.850 153,498 -0.05(-1.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.