Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
1.170
-0.010 (-0.85%)
Oct 2, 2026, 9:33 AM EDT - Market open
Exicure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.17 | 1.18 | 1.11 | 1.18 | 1.18 | -0.83% | 4,300 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.12 | 1.19 | 1.19 | 4.38% | 19,900 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -7.69% | 29,336 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.17 | 1.24 | 1.24 | 1.23% | 2,570 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 3,194 |
| Sep 24, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -0.81% | 23,032 |
| Sep 23, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 9,327 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | 2.38% | 17,205 |
| Sep 21, 2026 | 1.24 | 1.34 | 1.21 | 1.26 | 1.26 | 2.44% | 32,106 |
| Sep 18, 2026 | 1.33 | 1.40 | 1.23 | 1.23 | 1.23 | -8.89% | 40,018 |
| Sep 17, 2026 | 1.36 | 1.42 | 1.29 | 1.35 | 1.35 | 1.50% | 10,330 |
| Sep 16, 2026 | 1.26 | 1.36 | 1.22 | 1.33 | 1.33 | 1.53% | 21,157 |
| Sep 15, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | -4.38% | 17,573 |
| Sep 14, 2026 | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | -2.14% | 13,976 |
| Sep 11, 2026 | 1.40 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 10,537 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.26 | 1.37 | 1.37 | -4.20% | 29,692 |
| Sep 9, 2026 | 1.45 | 1.60 | 1.37 | 1.43 | 1.43 | 1.42% | 221,463 |
| Sep 8, 2026 | 1.31 | 1.54 | 1.31 | 1.41 | 1.41 | 12.80% | 84,087 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 16,754 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 21,927 |
| Sep 2, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | -0.77% | 15,087 |
| Sep 1, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | -0.76% | 16,728 |
| Aug 31, 2026 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 21,921 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -8.51% | 18,877 |
| Aug 27, 2026 | 1.28 | 1.46 | 1.28 | 1.41 | 1.41 | 11.90% | 102,088 |
| Aug 26, 2026 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 29,735 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.13 | 1.19 | 1.19 | 3.48% | 19,190 |
| Aug 24, 2026 | 1.15 | 1.20 | 1.08 | 1.15 | 1.15 | - | 28,818 |
| Aug 21, 2026 | 1.32 | 1.32 | 1.05 | 1.15 | 1.15 | -11.54% | 151,986 |
| Aug 20, 2026 | 1.44 | 1.45 | 1.30 | 1.30 | 1.30 | -10.34% | 39,014 |
| Aug 19, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | 1.40% | 25,823 |
| Aug 18, 2026 | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | 3.62% | 28,465 |
| Aug 17, 2026 | 1.26 | 1.42 | 1.26 | 1.38 | 1.38 | 10.40% | 52,243 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -4.58% | 21,936 |
| Aug 13, 2026 | 1.31 | 1.35 | 1.18 | 1.31 | 1.31 | 0.77% | 54,292 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 17,647 |
| Aug 11, 2026 | 1.36 | 1.44 | 1.33 | 1.40 | 1.40 | 2.19% | 37,226 |
| Aug 10, 2026 | 1.33 | 1.43 | 1.29 | 1.37 | 1.37 | 1.86% | 60,019 |
| Aug 7, 2026 | 1.35 | 1.43 | 1.27 | 1.35 | 1.35 | -0.37% | 39,992 |
| Aug 6, 2026 | 1.46 | 1.46 | 1.30 | 1.35 | 1.35 | -10.60% | 56,499 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.42 | 1.51 | 1.51 | -1.95% | 28,562 |
| Aug 4, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -2.53% | 70,525 |
| Aug 3, 2026 | 1.52 | 1.64 | 1.50 | 1.58 | 1.58 | -1.25% | 52,223 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | 1.91% | 17,695 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -9.25% | 64,136 |
| Jul 29, 2026 | 1.71 | 1.81 | 1.70 | 1.73 | 1.73 | -0.57% | 26,757 |
| Jul 28, 2026 | 1.68 | 1.79 | 1.59 | 1.74 | 1.74 | -0.57% | 46,459 |
| Jul 27, 2026 | 1.72 | 1.78 | 1.57 | 1.75 | 1.75 | -0.57% | 19,184 |
| Jul 24, 2026 | 1.71 | 1.77 | 1.66 | 1.76 | 1.76 | 2.92% | 52,996 |
| Jul 23, 2026 | 1.67 | 1.86 | 1.65 | 1.71 | 1.71 | -2.84% | 54,161 |