$EXAI: Exscientia Plc - American Depositary Shares
2024-02-28 EXAI 2024-02-28 02:02:18 0.00 0.00 3.94% EXAI 2024-02-28 05:01:47 7.15 7.05 3.94% EXAI 2024-02-28 06:01:56 7.00 6.95 -1.75% EXAI 2024-02-28 07:01:36 7.00 6.90 -2.48% EXAI 2024-02-28 08:01:47 6.85 6.75 -4.67% EXAI 2024-02-28 09:01:53 7.00 6.90 -2.19% EXAI 2024-02-28 10:02:15 6.95 6.90 -3.21% EXAI 2024-02-28 11:01:56 7.18 7.14 0.58% EXAI 2024-02-28 12:01:46 6.95 6.93 -2.48% EXAI 2024-02-28 13:01:42 6.95 6.93 -2.63% EXAI 2024-02-28 14:02:10 6.71 6.68 -6.57% EXAI 2024-02-28 15:01:37 6.88 6.87 -3.65% EXAI 2024-02-28 16:02:08 6.81 6.80 -4.53% EXAI 2024-02-28 17:01:41 6.80 6.70 -5.84% EXAI 2024-02-28 18:01:58 6.81 6.71 -5.62% EXAI 2024-02-28 19:01:52 7.05 6.60 -5.62% EXAI 2024-02-28 20:01:48 7.05 6.73 -5.62% EXAI 2024-02-28 21:11:39 0.00 0.00 -5.62% 2024-02-29 EXAI 2024-02-29 05:01:47 6.80 6.70 -5.62% EXAI 2024-02-29 07:01:41 6.72 6.70 -5.62% EXAI 2024-02-29 10:02:13 6.80 6.70 0.42% EXAI 2024-02-29 11:01:47 6.70 6.65 -0.42% EXAI 2024-02-29 12:02:11 6.69 6.65 -0.84% EXAI 2024-02-29 13:01:44 6.72 6.68 -0.28% EXAI 2024-02-29 14:02:06 6.72 6.69 -0.14% EXAI 2024-02-29 15:01:44 6.73 6.71 -0.14% EXAI 2024-02-29 16:02:00 6.68 6.65 -0.70% EXAI 2024-02-29 17:01:38 6.70 6.60 -0.98% EXAI 2024-02-29 18:02:05 6.97 6.58 -1.04% EXAI 2024-02-29 21:12:25 0.00 0.00 -1.04% 2024-03-01 EXAI 2024-03-01 05:01:58 6.70 6.60 -1.04% EXAI 2024-03-01 06:02:02 6.70 6.66 -1.04% EXAI 2024-03-01 11:01:46 6.77 6.74 1.79% EXAI 2024-03-01 12:02:05 6.73 6.71 0.89% EXAI 2024-03-01 13:01:46 6.80 6.79 2.23% EXAI 2024-03-01 14:02:11 6.80 6.79 2.08% EXAI 2024-03-01 15:01:52 6.73 6.72 1.19% EXAI 2024-03-01 16:01:59 6.66 6.64 0.00% EXAI 2024-03-01 17:01:39 6.55 6.45 -1.93% EXAI 2024-03-01 18:02:10 6.85 6.52 -2.71% EXAI 2024-03-01 19:01:29 6.85 6.45 -1.95% EXAI 2024-03-01 21:13:44 6.87 6.45 -1.95% 2024-03-04 EXAI 2024-03-04 00:14:45 0.00 0.00 -1.95% EXAI 2024-03-04 05:01:44 6.55 6.54 -1.95% EXAI 2024-03-04 06:02:17 6.60 6.54 0.45% EXAI 2024-03-04 08:02:02 6.50 6.40 -1.05% EXAI 2024-03-04 09:01:42 6.55 6.50 -0.30% EXAI 2024-03-04 10:02:00 6.60 6.58 0.75% EXAI 2024-03-04 11:01:45 6.20 6.16 -5.41% EXAI 2024-03-04 12:02:11 6.20 6.18 -4.96% EXAI 2024-03-04 13:01:46 6.18 6.16 -5.56% EXAI 2024-03-04 14:02:19 6.15 6.14 -5.56% EXAI 2024-03-04 15:01:44 6.09 6.07 -6.62% EXAI 2024-03-04 16:02:19 6.14 6.13 -6.02% EXAI 2024-03-04 17:01:42 6.05 5.98 -7.67% EXAI 2024-03-04 18:02:03 6.50 6.00 -7.06% EXAI 2024-03-04 19:01:22 6.20 6.03 -7.52% EXAI 2024-03-04 20:01:47 6.20 6.03 -5.06% EXAI 2024-03-04 21:11:31 0.00 0.00 -5.06% 2024-03-05 EXAI 2024-03-05 05:01:40 6.10 6.00 -5.06% EXAI 2024-03-05 08:01:52 6.15 6.05 1.53% EXAI 2024-03-05 09:01:38 6.10 6.00 0.61% EXAI 2024-03-05 10:02:15 6.00 5.96 -0.77% EXAI 2024-03-05 11:01:44 6.04 6.00 0.31% EXAI 2024-03-05 12:02:15 5.87 5.84 -2.45% EXAI 2024-03-05 13:01:51 5.92 5.90 -1.53% EXAI 2024-03-05 14:02:18 5.97 5.95 -0.77% EXAI 2024-03-05 15:01:33 5.93 5.90 -1.69% EXAI 2024-03-05 16:01:50 5.89 5.86 -2.15% EXAI 2024-03-05 17:01:35 5.95 5.85 -2.15% EXAI 2024-03-05 18:01:59 6.25 5.87 -2.33% EXAI 2024-03-05 20:02:05 6.25 5.85 -2.33% EXAI 2024-03-05 21:09:26 0.00 0.00 -2.33% 2024-03-06 EXAI 2024-03-06 05:01:52 5.95 5.85 -2.33% EXAI 2024-03-06 08:02:27 5.95 5.87 -2.33% EXAI 2024-03-06 11:01:33 5.85 5.82 -0.67% EXAI 2024-03-06 12:02:05 5.68 5.67 -3.33% EXAI 2024-03-06 13:01:31 5.63 5.61 -4.16% EXAI 2024-03-06 14:02:45 5.50 5.47 -6.32% EXAI 2024-03-06 15:01:35 5.42 5.41 -7.65% EXAI 2024-03-06 16:02:03 5.46 5.44 -6.99% EXAI 2024-03-06 17:01:52 5.50 5.40 -7.49% EXAI 2024-03-06 18:01:57 5.90 5.40 -7.67% EXAI 2024-03-06 20:02:26 5.49 5.40 -6.81% 2024-03-07 EXAI 2024-03-07 05:01:40 5.50 5.40 -6.81% EXAI 2024-03-07 07:01:36 5.40 5.30 -1.19% EXAI 2024-03-07 08:02:11 5.45 5.35 -0.34% EXAI 2024-03-07 09:01:50 5.40 5.30 -0.85% EXAI 2024-03-07 10:02:15 5.45 5.35 -0.34% EXAI 2024-03-07 11:01:51 5.43 5.40 0.00% EXAI 2024-03-07 12:02:33 5.50 5.48 1.19% EXAI 2024-03-07 13:01:30 5.45 5.44 0.34% EXAI 2024-03-07 14:02:09 5.49 5.47 0.85% EXAI 2024-03-07 15:01:41 5.49 5.46 0.85% EXAI 2024-03-07 16:02:06 5.43 5.41 0.00% EXAI 2024-03-07 17:01:42 5.50 5.40 0.17% EXAI 2024-03-07 18:02:16 5.49 5.43 0.18% EXAI 2024-03-07 19:01:17 5.60 5.43 0.18% EXAI 2024-03-07 21:09:54 0.00 0.00 0.18% 2024-03-08 EXAI 2024-03-08 05:01:51 5.50 5.40 0.18% EXAI 2024-03-08 09:01:31 5.60 5.50 1.29% EXAI 2024-03-08 11:01:43 5.75 5.72 5.54% EXAI 2024-03-08 12:02:07 5.57 5.55 2.58% EXAI 2024-03-08 13:01:40 5.52 5.50 1.48% EXAI 2024-03-08 14:02:11 5.45 5.43 0.00% EXAI 2024-03-08 15:01:29 5.31 5.29 -2.58% EXAI 2024-03-08 16:02:22 5.40 5.39 -0.92% EXAI 2024-03-08 17:01:41 5.35 5.25 -2.40% EXAI 2024-03-08 18:01:49 5.43 5.25 -2.39% EXAI 2024-03-08 21:08:55 0.00 0.00 -2.39% EXAI 2024-03-08 22:10:14 5.43 5.25 -2.39% 2024-03-11 EXAI 2024-03-11 00:18:44 0.00 0.00 -2.39% EXAI 2024-03-11 04:01:52 6.35 0.00 -2.39% EXAI 2024-03-11 05:01:36 5.40 5.30 0.92% EXAI 2024-03-11 06:02:16 5.40 5.35 0.92% EXAI 2024-03-11 07:01:49 5.50 5.40 2.76% EXAI 2024-03-11 08:01:50 5.40 5.30 0.92% EXAI 2024-03-11 10:02:34 5.65 5.60 6.08% EXAI 2024-03-11 11:01:48 5.80 5.78 9.02% EXAI 2024-03-11 12:02:06 5.81 5.79 9.02% EXAI 2024-03-11 13:02:07 5.76 5.74 8.29% EXAI 2024-03-11 14:02:03 5.65 5.62 6.45% EXAI 2024-03-11 15:01:46 5.60 5.59 5.34% EXAI 2024-03-11 16:02:08 5.60 5.50 4.24% EXAI 2024-03-11 17:01:40 5.60 5.53 4.34% EXAI 2024-03-11 18:02:03 5.80 5.53 4.34% EXAI 2024-03-11 19:01:37 5.80 5.45 4.34% EXAI 2024-03-11 20:01:55 0.00 0.00 4.34% 2024-03-12 EXAI 2024-03-12 04:02:00 5.60 5.50 4.34% EXAI 2024-03-12 10:02:12 5.75 5.70 3.77% EXAI 2024-03-12 11:01:52 5.74 5.72 3.77% EXAI 2024-03-12 12:02:10 5.85 5.83 5.66% EXAI 2024-03-12 13:01:52 5.86 5.84 6.04% EXAI 2024-03-12 14:02:12 5.97 5.95 8.11% EXAI 2024-03-12 15:01:40 6.00 5.97 8.68% EXAI 2024-03-12 16:02:03 6.10 6.00 9.25% EXAI 2024-03-12 17:01:38 6.20 6.10 11.21% EXAI 2024-03-12 18:01:58 6.20 5.90 11.21% EXAI 2024-03-12 20:02:09 0.00 0.00 11.21% 2024-03-13 EXAI 2024-03-13 04:01:46 6.20 6.10 11.21% EXAI 2024-03-13 05:01:42 6.10 6.00 0.54% EXAI 2024-03-13 07:01:40 6.20 6.10 2.71% EXAI 2024-03-13 09:01:41 6.15 6.05 0.72% EXAI 2024-03-13 10:02:18 6.51 6.49 8.32% EXAI 2024-03-13 11:01:39 6.52 6.50 8.86% EXAI 2024-03-13 12:01:52 6.57 6.54 9.58% EXAI 2024-03-13 13:01:42 6.75 6.72 13.02% EXAI 2024-03-13 14:02:02 6.70 6.64 11.39% EXAI 2024-03-13 15:01:43 6.64 6.62 11.03% EXAI 2024-03-13 16:02:06 6.80 6.70 13.74% EXAI 2024-03-13 17:01:31 6.65 6.64 9.63% EXAI 2024-03-13 18:02:12 6.68 6.25 10.47% EXAI 2024-03-13 20:02:07 0.00 0.00 14.12% 2024-03-14 EXAI 2024-03-14 04:02:29 6.95 6.85 1.99% EXAI 2024-03-14 06:01:54 6.93 6.85 1.99% EXAI 2024-03-14 07:01:46 6.90 6.85 1.99% EXAI 2024-03-14 08:02:04 6.90 6.85 1.83% EXAI 2024-03-14 09:01:39 6.92 6.85 2.33% EXAI 2024-03-14 10:02:17 6.70 6.67 -1.66% EXAI 2024-03-14 11:01:59 6.75 6.73 -0.66% EXAI 2024-03-14 12:02:17 6.73 6.70 -1.16% EXAI 2024-03-14 13:01:53 6.82 6.79 0.33% EXAI 2024-03-14 14:02:04 6.70 6.68 -1.50% EXAI 2024-03-14 15:01:36 6.68 6.66 -1.50% EXAI 2024-03-14 16:02:18 6.70 6.60 -2.16% EXAI 2024-03-14 17:01:45 6.70 6.60 -1.92% EXAI 2024-03-14 18:01:50 6.67 6.50 -1.92% EXAI 2024-03-14 19:01:45 6.87 6.50 -1.92% EXAI 2024-03-14 20:02:06 0.00 0.00 -1.92% 2024-03-15 EXAI 2024-03-15 04:02:29 6.70 6.60 0.74% EXAI 2024-03-15 08:02:04 6.70 6.60 0.29% EXAI 2024-03-15 09:01:43 6.50 6.40 -2.36% EXAI 2024-03-15 10:02:10 6.59 6.56 -1.18% EXAI 2024-03-15 11:01:38 6.63 6.60 -0.44% EXAI 2024-03-15 12:02:15 6.56 6.51 -1.77% EXAI 2024-03-15 13:01:53 6.50 6.48 -2.21% EXAI 2024-03-15 14:02:03 6.62 6.58 -0.88% EXAI 2024-03-15 15:01:42 6.54 6.51 -1.77% EXAI 2024-03-15 16:02:17 6.55 6.50 -1.47% EXAI 2024-03-15 17:01:36 6.50 6.40 -3.01% EXAI 2024-03-15 18:01:58 6.85 6.40 -3.01% EXAI 2024-03-15 19:01:39 6.85 6.45 -3.01% EXAI 2024-03-15 20:01:54 0.00 0.00 -3.01% 2024-03-18 EXAI 2024-03-18 04:01:53 6.65 6.60 0.00% EXAI 2024-03-18 08:02:17 6.70 6.60 0.00% EXAI 2024-03-18 09:01:33 6.75 6.65 1.50% EXAI 2024-03-18 10:02:46 6.68 6.66 1.20% EXAI 2024-03-18 11:01:29 6.56 6.52 -0.75% EXAI 2024-03-18 12:02:13 6.58 6.56 -0.45% EXAI 2024-03-18 13:01:39 6.54 6.52 -1.05% EXAI 2024-03-18 14:02:16 6.57 6.55 -0.60% EXAI 2024-03-18 15:01:38 6.56 6.53 -0.75% EXAI 2024-03-18 16:02:16 6.45 6.38 -3.31% EXAI 2024-03-18 17:01:33 6.55 6.45 -1.52% EXAI 2024-03-18 18:01:46 6.82 6.35 -2.27% EXAI 2024-03-18 20:02:07 0.00 0.00 -2.27% 2024-03-19 EXAI 2024-03-19 04:02:13 6.50 6.40 -2.27% EXAI 2024-03-19 06:02:25 6.50 6.40 0.30% EXAI 2024-03-19 08:02:29 6.40 6.30 -0.61% EXAI 2024-03-19 09:01:49 6.45 6.35 0.30% EXAI 2024-03-19 10:02:02 6.24 6.20 -2.58% EXAI 2024-03-19 11:01:39 6.19 6.16 -3.03% EXAI 2024-03-19 12:02:21 6.08 6.04 -5.15% EXAI 2024-03-19 13:01:52 6.25 6.20 -2.58% EXAI 2024-03-19 14:02:27 6.20 6.16 -3.03% EXAI 2024-03-19 15:01:55 6.21 6.20 -2.73% EXAI 2024-03-19 16:02:25 6.25 6.15 -2.27% EXAI 2024-03-19 17:01:32 6.40 6.30 -0.47% EXAI 2024-03-19 18:02:01 6.35 6.23 -0.47% EXAI 2024-03-19 19:01:36 6.50 6.23 -0.47% EXAI 2024-03-19 20:02:08 0.00 0.00 -0.47% 2024-03-20 EXAI 2024-03-20 04:02:13 6.40 6.30 -0.47% EXAI 2024-03-20 07:01:11 6.35 6.25 1.10% EXAI 2024-03-20 09:01:40 6.40 6.30 1.88% EXAI 2024-03-20 10:02:23 6.16 6.11 -1.41% EXAI 2024-03-20 11:01:24 6.54 6.52 4.86% EXAI 2024-03-20 12:02:14 6.56 6.52 4.70% EXAI 2024-03-20 13:01:40 6.52 6.50 4.55% EXAI 2024-03-20 14:02:13 6.68 6.62 6.58% EXAI 2024-03-20 15:01:39 6.80 6.77 8.78% EXAI 2024-03-20 16:02:21 6.90 6.80 9.87% EXAI 2024-03-20 17:01:25 7.00 6.90 11.56% EXAI 2024-03-20 18:01:59 7.10 6.63 13.80% EXAI 2024-03-20 19:01:49 7.10 7.00 12.36% EXAI 2024-03-20 20:02:05 0.00 0.00 13.96% 2024-03-21 EXAI 2024-03-21 04:01:59 7.10 7.00 3.05% EXAI 2024-03-21 05:01:49 7.15 7.10 3.85% EXAI 2024-03-21 07:01:44 6.79 6.25 -1.12% EXAI 2024-03-21 07:55:45 6-K Sec report https://www.sec.gov/Archives/edgar/data/1865408/000186540824000016/0001865408-24-000016-index.htm 6-K - Exscientia plc (0001865408) (Filer) EXAI 2024-03-21 08:02:02 6.95 6.85 0.64% EXAI 2024-03-21 09:01:25 6.30 5.92 -13.64% EXAI 2024-03-21 10:02:08 6.13 6.10 -12.20% EXAI 2024-03-21 11:01:44 6.23 6.21 -9.95% EXAI 2024-03-21 11:39:10 Exscientia plc (EXAI) Q4 2023 Earnings Call Transcript EXAI 2024-03-21 12:02:19 6.21 6.20 -10.59% EXAI 2024-03-21 13:01:35 6.22 6.21 -10.43% EXAI 2024-03-21 14:01:55 6.07 6.06 -12.68% EXAI 2024-03-21 15:01:36 6.11 6.09 -12.20% EXAI 2024-03-21 16:01:55 6.50 6.10 -11.56% EXAI 2024-03-21 17:01:36 6.50 6.10 -10.50% EXAI 2024-03-21 18:01:46 6.50 6.19 -10.50% EXAI 2024-03-21 20:02:20 0.00 0.00 -10.50% 2024-03-22 EXAI 2024-03-22 04:02:00 7.35 6.10 -10.50% EXAI 2024-03-22 05:01:27 6.30 6.10 -10.50% EXAI 2024-03-22 06:02:03 6.05 5.95 -2.04% EXAI 2024-03-22 07:01:34 6.26 6.10 0.15% EXAI 2024-03-22 09:01:46 6.10 6.00 -1.31% EXAI 2024-03-22 10:02:19 6.20 6.18 1.02% EXAI 2024-03-22 11:01:47 6.04 6.02 -1.46% EXAI 2024-03-22 12:02:07 6.09 6.08 -0.87% EXAI 2024-03-22 13:01:46 6.09 6.08 -0.73% EXAI 2024-03-22 14:01:47 6.09 6.08 -0.87% EXAI 2024-03-22 15:01:41 6.04 6.03 -1.46% EXAI 2024-03-22 16:02:08 6.10 6.00 -1.31% EXAI 2024-03-22 17:01:34 6.10 6.00 -1.47% EXAI 2024-03-22 18:01:48 6.15 5.99 -1.47% EXAI 2024-03-22 20:02:09 0.00 0.00 -1.47% 2024-03-25 EXAI 2024-03-25 04:02:06 8.50 6.00 -1.47% EXAI 2024-03-25 05:01:51 6.25 6.07 -1.47% EXAI 2024-03-25 07:01:53 6.25 6.16 -1.47% EXAI 2024-03-25 08:01:58 6.25 6.07 -1.47% EXAI 2024-03-25 09:01:31 6.15 6.07 -1.47% EXAI 2024-03-25 10:02:25 5.95 5.93 -2.12% EXAI 2024-03-25 11:01:40 5.96 5.92 -1.79% EXAI 2024-03-25 12:02:14 5.96 5.93 -1.79% EXAI 2024-03-25 13:01:47 5.93 5.92 -2.12% EXAI 2024-03-25 14:02:13 6.01 5.98 -0.98% EXAI 2024-03-25 15:01:53 5.98 5.96 -1.47% EXAI 2024-03-25 16:02:04 6.00 5.91 -1.95% EXAI 2024-03-25 17:01:34 6.00 5.91 -1.98% EXAI 2024-03-25 18:01:30 6.03 5.97 -1.98% EXAI 2024-03-25 19:01:37 6.03 5.97 -1.49% EXAI 2024-03-25 20:02:06 0.00 0.00 -1.49% 2024-03-26 EXAI 2024-03-26 04:01:56 6.00 5.90 -1.49% EXAI 2024-03-26 09:01:32 6.00 5.96 -1.49% EXAI 2024-03-26 10:02:05 5.98 5.94 0.50% EXAI 2024-03-26 11:01:38 5.89 5.85 -1.32% EXAI 2024-03-26 12:01:59 5.83 5.81 -1.98% EXAI 2024-03-26 13:01:46 5.88 5.85 -1.32% EXAI 2024-03-26 14:02:05 5.89 5.88 -0.99% EXAI 2024-03-26 15:01:27 5.91 5.87 -0.83% EXAI 2024-03-26 16:02:01 5.80 5.71 -3.30% EXAI 2024-03-26 17:01:33 5.80 5.74 -3.37% EXAI 2024-03-26 18:01:34 5.97 5.74 -3.37% EXAI 2024-03-26 20:02:05 0.00 0.00 -3.37% 2024-03-27 EXAI 2024-03-27 04:01:52 5.80 5.70 -3.37% EXAI 2024-03-27 09:01:44 5.90 5.85 1.85% EXAI 2024-03-27 10:02:01 5.68 5.67 -1.01% EXAI 2024-03-27 11:01:37 5.79 5.76 0.51% EXAI 2024-03-27 12:02:22 5.82 5.80 1.18% EXAI 2024-03-27 13:01:41 5.82 5.80 1.01% EXAI 2024-03-27 14:02:09 5.78 5.76 0.34% EXAI 2024-03-27 15:01:11 5.80 5.78 0.67% EXAI 2024-03-27 16:01:28 5.85 5.75 0.67% EXAI 2024-03-27 17:01:08 5.85 5.80 1.92% EXAI 2024-03-27 18:01:58 5.85 5.74 1.92% EXAI 2024-03-27 19:01:47 5.85 5.70 1.92% EXAI 2024-03-27 20:02:01 0.00 0.00 1.92% 2024-03-28 EXAI 2024-03-28 04:02:03 5.90 5.80 1.92% EXAI 2024-03-28 05:01:34 5.85 5.80 0.35% EXAI 2024-03-28 08:02:18 5.90 5.80 1.22% EXAI 2024-03-28 10:01:49 5.70 5.67 -1.74% EXAI 2024-03-28 11:01:47 5.76 5.73 -0.70% EXAI 2024-03-28 12:02:18 5.81 5.79 0.35% EXAI 2024-03-28 13:01:33 5.74 5.72 -0.87% EXAI 2024-03-28 14:02:03 5.73 5.72 -1.05% EXAI 2024-03-28 15:01:31 5.76 5.74 -0.52% EXAI 2024-03-28 16:01:59 5.75 5.70 -1.05% EXAI 2024-03-28 17:01:35 5.75 5.70 -1.04% EXAI 2024-03-28 18:01:50 5.83 5.68 -1.38% EXAI 2024-03-28 20:01:45 0.00 0.00 -1.38%