Skip to main content
Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
11.19
+5.37 (92.27%)
At close: Nov 20, 2024, 4:00 PM
12.00
+0.81 (7.24%)
Pre-market: Nov 21, 2024, 5:49 AM EST

Exicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.8414.806.8311.1911.1992.27%22,864,748
Nov 19, 20244.275.984.255.825.8247.72%3,705,300
Nov 18, 20243.324.273.263.943.9435.86%2,720,368
Nov 15, 20243.033.112.752.902.90-8.81%20,927
Nov 14, 20242.713.312.713.183.1816.48%53,189
Nov 13, 20243.503.542.622.732.73-15.22%117,155
Nov 12, 20242.973.382.943.223.227.33%107,586
Nov 11, 20242.813.432.813.003.009.09%94,941
Nov 8, 20242.612.952.572.752.756.59%139,598
Nov 7, 20242.572.692.572.582.58-5,071
Nov 6, 20243.023.102.442.582.58-10.73%28,908
Nov 5, 20242.973.112.752.892.89-2.36%39,208
Nov 4, 20243.173.272.912.962.96-6.33%19,935
Nov 1, 20243.093.252.793.163.164.29%66,099
Oct 31, 20242.603.362.563.033.0315.65%156,549
Oct 30, 20242.542.692.472.622.621.55%81,952
Oct 29, 20242.442.602.442.582.587.05%7,974
Oct 28, 20242.392.482.392.412.411.69%9,767
Oct 25, 20242.382.452.342.372.371.72%8,581
Oct 24, 20242.432.462.332.332.33-4.12%7,102
Oct 23, 20242.582.582.362.432.43-5.45%15,557
Oct 22, 20242.572.652.572.572.57-1.91%12,814
Oct 21, 20242.682.732.562.622.62-2.24%18,489
Oct 18, 20242.902.902.592.682.68-7.90%24,445
Oct 17, 20242.952.982.752.912.91-44,702
Oct 16, 20242.243.022.172.912.9129.33%320,662
Oct 15, 20242.583.872.152.252.25-12.79%2,556,603
Oct 14, 20242.642.722.542.582.58-3.73%15,643
Oct 11, 20242.542.692.532.682.684.28%54,976
Oct 10, 20242.412.652.342.572.576.64%151,806
Oct 9, 20242.522.522.402.412.41-7.31%51,208
Oct 8, 20242.812.932.602.602.60-7.80%23,179
Oct 7, 20242.673.192.652.822.824.44%76,919
Oct 4, 20242.702.822.702.702.70-2.53%13,446
Oct 3, 20242.672.922.672.772.77-0.36%69,956
Oct 2, 20243.083.102.752.782.78-10.03%37,189
Oct 1, 20243.633.633.043.093.09-10.95%46,466
Sep 30, 20243.643.743.453.473.47-4.67%125,174
Sep 27, 20243.733.853.583.643.64-4.46%47,915
Sep 26, 20243.594.013.583.813.814.10%132,346
Sep 25, 20243.663.823.553.663.66-1.08%63,166
Sep 24, 20243.764.033.573.703.70-8.19%186,938
Sep 23, 20243.714.523.714.034.03-4.73%318,305
Sep 20, 20243.384.733.344.234.237.63%1,178,810
Sep 19, 20245.646.003.463.933.9371.62%17,820,944
Sep 18, 20242.112.652.102.292.293.62%9,088,862
Sep 17, 20242.192.382.072.212.21-2.21%1,016,457
Sep 16, 20242.282.671.912.262.2641.25%19,071,470
Sep 13, 20241.501.631.441.601.604.58%3,858,349
Sep 12, 20241.531.671.521.531.53-1.29%108,403
Sep 11, 20241.751.751.521.551.55-12.92%67,208
Sep 10, 20241.731.931.721.781.782.89%52,095
Sep 9, 20241.731.771.651.731.73-0.57%33,851
Sep 6, 20241.852.021.731.741.74-6.95%115,165
Sep 5, 20241.722.091.721.871.875.65%247,173
Sep 4, 20241.891.921.731.771.77-8.86%58,599
Sep 3, 20241.882.101.861.941.94-1.42%118,021
Aug 30, 20241.812.151.651.971.975.35%385,846
Aug 29, 20241.982.131.721.871.87-15.38%462,514
Aug 28, 20241.622.621.522.212.2140.32%7,806,999
Aug 27, 20241.902.001.551.581.58-17.11%124,589
Aug 26, 20242.052.251.881.901.90-9.52%85,809
Aug 23, 20242.032.102.032.102.107.25%21,396
Aug 22, 20241.892.051.891.961.961.66%17,195
Aug 21, 20241.882.001.881.931.932.99%6,594
Aug 20, 20241.931.951.851.871.87-5.41%22,442
Aug 19, 20241.862.051.841.981.989.83%34,273
Aug 16, 20241.831.851.761.801.80-0.55%32,249
Aug 15, 20241.852.001.801.811.81-1.20%29,594
Aug 14, 20242.392.451.801.831.83-25.59%90,534
Aug 13, 20242.502.552.402.462.46-1.44%38,679
Aug 12, 20242.682.862.422.502.50-5.77%32,915
Aug 9, 20242.752.882.552.652.65-2.57%24,486
Aug 8, 20242.552.902.502.722.726.50%44,825
Aug 7, 20242.862.922.452.562.56-19.70%59,842
Aug 6, 20242.483.212.443.183.1824.78%340,695
Aug 5, 20242.552.832.222.552.55-22.96%407,132
Aug 2, 20244.004.683.093.313.3133.74%13,471,617
Aug 1, 20242.192.702.152.482.4813.01%1,008,950
Jul 31, 20242.302.302.112.192.19-4.78%9,418
Jul 30, 20242.122.402.052.302.305.22%35,628
Jul 29, 20242.412.552.052.192.19-8.92%68,343
Jul 26, 20242.172.892.172.402.40-4.00%211,231
Jul 25, 20242.134.751.952.502.5025.38%5,231,452
Jul 24, 20242.002.101.901.992.00-4.82%42,919
Jul 23, 20242.012.451.682.102.10-16.17%244,049
Jul 22, 20242.412.671.952.502.50-6.61%481,176
Jul 19, 20241.522.901.482.682.6876.05%2,804,747
Jul 18, 20241.551.551.501.521.52-1.62%5,879
Jul 17, 20241.631.701.461.551.55-4.28%7,854
Jul 16, 20241.621.631.601.611.61-1.04%1,731
Jul 15, 20241.801.801.601.631.63-1.21%12,743
Jul 12, 20241.641.701.601.651.650.67%4,541
Jul 11, 20241.521.651.511.641.647.19%12,003
Jul 10, 20241.501.601.501.531.531.86%6,414
Jul 9, 20241.511.531.501.501.50-0.73%4,260
Jul 8, 20241.581.581.511.511.510.40%4,164
Jul 5, 20241.701.701.501.511.51-4.38%7,672
Jul 3, 20241.581.621.581.581.581.61%305
Jul 2, 20241.631.651.551.551.55-1.59%1,999