Exscientia PLCNASDAQ:EXAI
- LAST PRICE4.3600
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots4.3400/ 1
- Ask / Lots4.5400/ 3
- Open / Previous Close4.3200 / 4.3600
- Day Range
- 52 Week Range
- Volume330,951
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | EXAI |
|---|---|---|
| 09:32 ET | 8218 | 4.28 |
| 09:34 ET | 300 | 4.34 |
| 09:36 ET | 2271 | 4.295 |
| 09:38 ET | 2750 | 4.28 |
| 09:39 ET | 100 | 4.285 |
| 09:45 ET | 1022 | 4.28 |
| 09:48 ET | 2299 | 4.28 |
| 09:50 ET | 1966 | 4.3 |
| 09:52 ET | 177 | 4.315 |
| 09:57 ET | 5849 | 4.32 |
| 09:59 ET | 454 | 4.315 |
| 10:01 ET | 1025 | 4.31 |
| 10:03 ET | 200 | 4.3 |
| 10:06 ET | 700 | 4.295 |
| 10:08 ET | 1109 | 4.295 |
| 10:10 ET | 600 | 4.31 |
| 10:12 ET | 2749 | 4.3 |
| 10:14 ET | 4795 | 4.32 |
| 10:19 ET | 515 | 4.3282 |
| 10:21 ET | 200 | 4.31 |
| 10:26 ET | 498 | 4.32 |
| 10:28 ET | 300 | 4.33 |
| 10:32 ET | 100 | 4.33 |
| 10:33 ET | 707 | 4.32 |
| 10:35 ET | 14101 | 4.36 |
| 10:37 ET | 200 | 4.39 |
| 10:39 ET | 4797 | 4.41 |
| 10:42 ET | 650 | 4.41 |
| 10:44 ET | 3235 | 4.43 |
| 10:46 ET | 900 | 4.45 |
| 10:48 ET | 400 | 4.43 |
| 10:50 ET | 1500 | 4.435 |
| 10:51 ET | 3129 | 4.46 |
| 10:53 ET | 800 | 4.47 |
| 10:55 ET | 2218 | 4.47 |
| 10:57 ET | 2303 | 4.465 |
| 11:00 ET | 1600 | 4.47 |
| 11:02 ET | 300 | 4.47 |
| 11:04 ET | 1950 | 4.47 |
| 11:06 ET | 2336 | 4.47 |
| 11:08 ET | 300 | 4.47 |
| 11:09 ET | 800 | 4.485 |
| 11:11 ET | 800 | 4.47 |
| 11:13 ET | 900 | 4.475 |
| 11:15 ET | 2235 | 4.45 |
| 11:18 ET | 500 | 4.47 |
| 11:20 ET | 300 | 4.46 |
| 11:22 ET | 1350 | 4.46 |
| 11:24 ET | 200 | 4.45 |
| 11:26 ET | 412 | 4.4653 |
| 11:29 ET | 1950 | 4.445 |
| 11:31 ET | 900 | 4.42 |
| 11:33 ET | 400 | 4.43 |
| 11:36 ET | 200 | 4.43 |
| 11:38 ET | 200 | 4.43 |
| 11:42 ET | 1422 | 4.43 |
| 11:44 ET | 700 | 4.45 |
| 11:45 ET | 1100 | 4.46 |
| 11:47 ET | 601 | 4.46 |
| 11:49 ET | 1010 | 4.46 |
| 11:51 ET | 2150 | 4.48 |
| 11:54 ET | 800 | 4.47 |
| 11:56 ET | 414 | 4.46 |
| 11:58 ET | 10674 | 4.47 |
| 12:00 ET | 2404 | 4.44 |
| 12:02 ET | 10433 | 4.44 |
| 12:03 ET | 4300 | 4.42 |
| 12:05 ET | 700 | 4.42 |
| 12:07 ET | 900 | 4.41 |
| 12:09 ET | 600 | 4.41 |
| 12:12 ET | 700 | 4.41 |
| 12:14 ET | 600 | 4.41 |
| 12:16 ET | 2600 | 4.425 |
| 12:18 ET | 9000 | 4.425 |
| 12:20 ET | 2300 | 4.44 |
| 12:21 ET | 1387 | 4.45 |
| 12:25 ET | 1094 | 4.45 |
| 12:27 ET | 316 | 4.45 |
| 12:30 ET | 2500 | 4.47 |
| 12:32 ET | 600 | 4.45 |
| 12:34 ET | 2452 | 4.46 |
| 12:36 ET | 2400 | 4.44 |
| 12:38 ET | 8777 | 4.44 |
| 12:39 ET | 2702 | 4.44 |
| 12:41 ET | 600 | 4.44 |
| 12:43 ET | 1800 | 4.41 |
| 12:45 ET | 400 | 4.41 |
| 12:48 ET | 700 | 4.41 |
| 12:50 ET | 1500 | 4.41 |
| 12:52 ET | 1300 | 4.41 |
| 12:54 ET | 4448 | 4.4 |
| 12:56 ET | 1100 | 4.4 |
| 12:57 ET | 2801 | 4.43 |
| 12:59 ET | 1000 | 4.42 |
| 01:01 ET | 300 | 4.42 |
| 01:03 ET | 1375 | 4.445 |
| 01:06 ET | 100 | 4.44 |
| 01:08 ET | 2400 | 4.445 |
| 01:10 ET | 200 | 4.45 |
| 01:12 ET | 1200 | 4.42 |
| 01:14 ET | 1900 | 4.44 |
| 01:15 ET | 300 | 4.42 |
| 01:17 ET | 1249 | 4.41 |
| 01:19 ET | 600 | 4.4 |
| 01:21 ET | 550 | 4.4 |
| 01:24 ET | 3120 | 4.44 |
| 01:26 ET | 3400 | 4.4 |
| 01:28 ET | 1350 | 4.4 |
| 01:30 ET | 300 | 4.41 |
| 01:32 ET | 200 | 4.41 |
| 01:33 ET | 401 | 4.4 |
| 01:35 ET | 400 | 4.4 |
| 01:37 ET | 960 | 4.38 |
| 01:39 ET | 100 | 4.37 |
| 01:42 ET | 200 | 4.385 |
| 01:44 ET | 500 | 4.385 |
| 01:46 ET | 100 | 4.38 |
| 01:48 ET | 3125 | 4.4 |
| 01:50 ET | 100 | 4.4 |
| 01:55 ET | 200 | 4.405 |
| 01:57 ET | 1600 | 4.39 |
| 02:02 ET | 3681 | 4.38 |
| 02:04 ET | 500 | 4.3817 |
| 02:06 ET | 400 | 4.37 |
| 02:08 ET | 300 | 4.36 |
| 02:09 ET | 700 | 4.36 |
| 02:11 ET | 235 | 4.35 |
| 02:13 ET | 100 | 4.345 |
| 02:15 ET | 100 | 4.34 |
| 02:18 ET | 400 | 4.36 |
| 02:20 ET | 300 | 4.35 |
| 02:26 ET | 2450 | 4.36 |
| 02:27 ET | 2800 | 4.36 |
| 02:31 ET | 100 | 4.35 |
| 02:33 ET | 1504 | 4.345 |
| 02:36 ET | 200 | 4.33 |
| 02:38 ET | 100 | 4.32 |
| 02:40 ET | 5182 | 4.33 |
| 02:42 ET | 100 | 4.345 |
| 02:44 ET | 11522 | 4.37 |
| 02:45 ET | 200 | 4.39 |
| 02:47 ET | 700 | 4.39 |
| 02:49 ET | 2998 | 4.39 |
| 02:51 ET | 1465 | 4.38 |
| 02:54 ET | 600 | 4.36 |
| 02:56 ET | 1100 | 4.37 |
| 02:58 ET | 900 | 4.365 |
| 03:00 ET | 1422 | 4.37 |
| 03:02 ET | 100 | 4.36 |
| 03:03 ET | 1413 | 4.39 |
| 03:05 ET | 130 | 4.39 |
| 03:07 ET | 100 | 4.38 |
| 03:09 ET | 200 | 4.38 |
| 03:12 ET | 300 | 4.375 |
| 03:14 ET | 115 | 4.375 |
| 03:16 ET | 200 | 4.38 |
| 03:18 ET | 400 | 4.36 |
| 03:20 ET | 200 | 4.37 |
| 03:21 ET | 100 | 4.37 |
| 03:23 ET | 100 | 4.37 |
| 03:25 ET | 8930 | 4.345 |
| 03:27 ET | 900 | 4.36 |
| 03:30 ET | 900 | 4.37 |
| 03:32 ET | 5767 | 4.38 |
| 03:34 ET | 100 | 4.38 |
| 03:36 ET | 776 | 4.37 |
| 03:38 ET | 3285 | 4.38 |
| 03:39 ET | 200 | 4.39 |
| 03:41 ET | 319 | 4.39 |
| 03:43 ET | 1307 | 4.39 |
| 03:45 ET | 1300 | 4.39 |
| 03:48 ET | 328 | 4.38 |
| 03:50 ET | 900 | 4.378 |
| 03:52 ET | 2750 | 4.37 |
| 03:54 ET | 100 | 4.37 |
| 03:56 ET | 3866 | 4.35 |
| 03:57 ET | 1300 | 4.35 |
| 03:59 ET | 2030 | 4.36 |
Apr 3, 2024
Investigation into Exscientia Underway: Johnson Fistel, LLP Digs into Alleged Securities Law Violations - What Shareholders Need to Know, from 12:09PM ET on Wednesday Apr 03, 2024 by Dow Jones
12:09PM ET on Wednesday Apr 03, 2024 by Dow Jones
Mar 26, 2024
Investors who lost money on Exscientia plc should contact Levi & Korsinsky about an ongoing investigation - EXAI, from 7:23AM ET on Tuesday Mar 26, 2024 by Dow Jones
7:23AM ET on Tuesday Mar 26, 2024 by Dow Jones
Mar 25, 2024
Mar 22, 2024
Mar 21, 2024
DJ Exscientia Shares Drop on 4Q Loss, Revenue Miss, from 2:45PM ET on Thursday Mar 21, 2024 by Dow Jones
2:45PM ET on Thursday Mar 21, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Exscientia PLC | 544.8M | -3.0x | --- |
PureTech Health PLC | 701.0M | -16.2x | --- |
OmniAb Inc | 559.9M | -9.2x | --- |
Tango Therapeutics Inc | 796.1M | -6.9x | --- |
Dianthus Therapeutics Inc | 685.0M | -2.2x | --- |
Relay Therapeutics Inc | 814.6M | -2.2x | --- |
Company Information
Exscientia PLC is a United Kingdom-based artificial intelligence (AI)-driven precision medicine company. It is focused on discovering, designing and developing the possible drugs. It has developed the functional precision oncology platform to guide treatment selection and improve patient outcomes in a prospective interventional clinical study, as well as to progress AI-designed small molecules into the clinical setting. Its internal pipeline is focused on leveraging its precision medicine platform in oncology, while its partnered pipeline broadens its approach to other therapeutic areas. Its patient-first AI platform includes Precision Target, Precision Design, Precision Experiment, Precision Medicine, Presentations and Publications. Its Precision Target combines genetic data and global literature in machine learning models to anticipate and confirm disease-target associations. Its advanced biophysical and x-ray techniques provide the ideal experimental underpinnings for AI-design.
Contact Information
- Headquarters
- The Schrodinger Building Oxford Science ParkOXFORD, United Kingdom OX4 4GE
- Phone
- 186-581-8941
- Fax
- ---
Executives
- Non-Executive Independent Chairman of the Board
- David Nicholson
- Interim Chief Executive Officer, Chief Scientific Officer
- David Hallett
- Chief Financial and Strategy Officer, Director
- Ben Taylor
- Chief Technology Officer
- Garry Pairaudeau
- Chief Quantitative Medical Officer
- Michael Krams
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $549.9M |
|---|---|
Revenue (TTM) | $25.0M |
Shares Outstanding | 126.1M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-1.44 |
Book Value | $3.52 |
P/E Ratio | -3.0x |
Price/Sales (TTM) | 22.0 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -876.56% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
