Exicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	1.44	1.44	1.38	1.41	-	-3.10%	3,886
Aug 19, 2026	1.45	1.49	1.40	1.45	1.45	1.40%	25,152
Aug 18, 2026	1.35	1.48	1.35	1.43	1.43	3.62%	28,207
Aug 17, 2026	1.26	1.42	1.26	1.38	1.38	10.40%	49,901
Aug 14, 2026	1.33	1.33	1.25	1.25	1.25	-4.58%	21,775
Aug 13, 2026	1.31	1.35	1.18	1.31	1.31	0.77%	50,388
Aug 12, 2026	1.40	1.40	1.30	1.30	1.30	-7.14%	16,756
Aug 11, 2026	1.36	1.44	1.33	1.40	1.40	2.19%	37,179
Aug 10, 2026	1.33	1.43	1.29	1.37	1.37	1.86%	59,676
Aug 7, 2026	1.35	1.43	1.27	1.35	1.35	-0.37%	37,876
Aug 6, 2026	1.46	1.46	1.30	1.35	1.35	-10.60%	55,784
Aug 5, 2026	1.50	1.55	1.42	1.51	1.51	-1.95%	25,168
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
Jul 22, 2026	1.87	1.94	1.70	1.76	1.76	-8.81%	57,847
Jul 21, 2026	1.77	2.00	1.77	1.93	1.93	2.12%	139,103
Jul 20, 2026	1.62	2.02	1.56	1.89	1.89	12.50%	530,348
Jul 17, 2026	1.64	1.81	1.60	1.68	1.68	3.70%	273,374
Jul 16, 2026	1.47	1.68	1.43	1.62	1.62	-	421,547
Jul 15, 2026	1.87	1.99	1.55	1.62	1.62	-5.81%	9,336,759
Jul 14, 2026	1.66	1.88	1.63	1.72	1.72	4.24%	12,427,663
Jul 13, 2026	1.77	1.80	1.65	1.65	1.65	-5.71%	21,113
Jul 10, 2026	1.92	1.92	1.71	1.75	1.75	-7.89%	36,837
Jul 9, 2026	1.74	2.07	1.74	1.90	1.90	11.76%	83,722
Jul 8, 2026	2.04	2.04	1.68	1.70	1.70	-10.53%	31,587
Jul 7, 2026	2.01	2.04	1.89	1.90	1.90	-4.52%	21,025
Jul 6, 2026	1.92	2.10	1.92	1.99	1.99	4.19%	20,474
Jul 2, 2026	1.96	1.97	1.88	1.91	1.91	-3.54%	31,695
Jul 1, 2026	2.02	2.08	1.94	1.98	1.98	-4.81%	37,926
Jun 30, 2026	2.35	2.50	1.77	2.08	2.08	-5.45%	108,768
Jun 29, 2026	2.39	2.47	2.20	2.20	2.20	-8.33%	46,423
Jun 26, 2026	2.44	2.88	2.40	2.40	2.40	-4.76%	68,980
Jun 25, 2026	2.65	2.71	2.52	2.52	2.52	-6.32%	44,360
Jun 24, 2026	2.96	2.99	2.66	2.69	2.69	-1.47%	31,171
Jun 23, 2026	2.73	2.93	2.61	2.73	2.73	-0.36%	26,463
Jun 22, 2026	2.43	3.20	2.43	2.74	2.74	18.61%	185,413
Jun 18, 2026	2.35	2.49	2.10	2.31	2.31	7.44%	53,022
Jun 17, 2026	2.24	2.38	2.10	2.15	2.15	-0.92%	19,611
Jun 16, 2026	2.78	2.80	1.71	2.17	2.17	-22.22%	128,849
Jun 15, 2026	2.74	3.02	2.71	2.79	2.79	0.36%	35,560
Jun 12, 2026	2.92	3.05	2.71	2.78	2.78	-1.42%	24,924
Jun 11, 2026	2.92	2.99	2.81	2.82	2.82	2.17%	14,897
Jun 10, 2026	2.80	2.99	2.70	2.76	2.76	-3.16%	17,909