Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
3.740
+0.030 (0.81%)
At close: Feb 27, 2026, 4:00 PM EST
3.720
-0.020 (-0.53%)
After-hours: Feb 27, 2026, 7:29 PM EST
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | 0.81% | 7,884 |
| Feb 26, 2026 | 3.63 | 3.82 | 3.60 | 3.71 | 3.71 | -2.11% | 15,792 |
| Feb 25, 2026 | 3.60 | 3.79 | 3.58 | 3.79 | 3.79 | 5.57% | 27,465 |
| Feb 24, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.83% | 10,649 |
| Feb 23, 2026 | 3.83 | 3.84 | 3.62 | 3.62 | 3.62 | 1.12% | 5,847 |
| Feb 20, 2026 | 3.68 | 4.00 | 3.58 | 3.58 | 3.58 | 0.28% | 16,926 |
| Feb 19, 2026 | 3.64 | 3.76 | 3.53 | 3.57 | 3.57 | -2.46% | 27,001 |
| Feb 18, 2026 | 3.79 | 3.89 | 3.50 | 3.66 | 3.66 | -5.79% | 36,943 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.82 | 3.89 | 3.89 | -4.78% | 33,504 |
| Feb 13, 2026 | 4.30 | 4.51 | 4.08 | 4.08 | 4.08 | -4.45% | 27,451 |
| Feb 12, 2026 | 4.37 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 14,300 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.16 | 4.25 | 4.25 | -1.39% | 10,122 |
| Feb 10, 2026 | 4.45 | 4.56 | 4.30 | 4.31 | 4.31 | -1.82% | 13,964 |
| Feb 9, 2026 | 4.04 | 4.45 | 4.04 | 4.39 | 4.39 | 8.93% | 33,609 |
| Feb 6, 2026 | 4.01 | 4.36 | 3.82 | 4.03 | 4.03 | -5.40% | 107,237 |
| Feb 5, 2026 | 4.31 | 4.40 | 4.17 | 4.26 | 4.26 | 4.41% | 36,153 |
| Feb 4, 2026 | 4.27 | 4.35 | 3.89 | 4.08 | 4.08 | -1.45% | 52,609 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.01 | 4.14 | 4.14 | -1.43% | 27,675 |
| Feb 2, 2026 | 4.24 | 4.31 | 4.07 | 4.20 | 4.20 | 3.19% | 11,133 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.07 | 4.07 | 4.07 | -4.46% | 14,066 |
| Jan 29, 2026 | 4.27 | 4.28 | 4.00 | 4.26 | 4.26 | 1.67% | 39,302 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.15 | 4.19 | 4.19 | -5.84% | 64,278 |
| Jan 27, 2026 | 4.88 | 4.88 | 4.19 | 4.45 | 4.45 | -11.88% | 52,861 |
| Jan 26, 2026 | 5.80 | 5.80 | 4.82 | 5.05 | 5.05 | -18.02% | 101,150 |
| Jan 23, 2026 | 6.34 | 6.40 | 6.10 | 6.16 | 6.16 | -4.20% | 40,115 |
| Jan 22, 2026 | 6.34 | 6.65 | 6.34 | 6.43 | 6.43 | 2.39% | 58,040 |
| Jan 21, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.28% | 39,087 |
| Jan 20, 2026 | 6.15 | 6.28 | 6.06 | 6.14 | 6.14 | -1.29% | 36,828 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.05 | 6.22 | 6.22 | -0.48% | 43,094 |
| Jan 15, 2026 | 6.13 | 6.35 | 6.08 | 6.25 | 6.25 | 4.17% | 67,486 |
| Jan 14, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | 1.18% | 50,330 |
| Jan 13, 2026 | 5.88 | 6.28 | 5.88 | 5.93 | 5.93 | 1.54% | 84,292 |
| Jan 12, 2026 | 5.90 | 5.94 | 5.68 | 5.84 | 5.84 | - | 36,509 |
| Jan 9, 2026 | 5.75 | 5.99 | 5.75 | 5.84 | 5.84 | -0.68% | 25,256 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.80 | 5.88 | 5.88 | 1.03% | 22,171 |
| Jan 7, 2026 | 6.04 | 6.04 | 5.71 | 5.82 | 5.82 | -1.19% | 47,673 |
| Jan 6, 2026 | 5.75 | 6.02 | 5.66 | 5.89 | 5.89 | 4.62% | 59,636 |
| Jan 5, 2026 | 5.64 | 5.78 | 5.58 | 5.63 | 5.63 | 0.90% | 58,936 |
| Jan 2, 2026 | 5.41 | 5.62 | 5.31 | 5.58 | 5.58 | 2.95% | 27,311 |
| Dec 31, 2025 | 5.42 | 5.64 | 5.32 | 5.42 | 5.42 | -1.45% | 42,141 |
| Dec 30, 2025 | 5.50 | 5.69 | 5.49 | 5.50 | 5.50 | 0.55% | 40,451 |
| Dec 29, 2025 | 5.99 | 6.09 | 5.42 | 5.47 | 5.47 | -8.68% | 113,411 |
| Dec 26, 2025 | 6.09 | 6.09 | 5.82 | 5.99 | 5.99 | -0.17% | 41,266 |
| Dec 24, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.74% | 43,749 |
| Dec 23, 2025 | 5.91 | 6.00 | 5.78 | 5.84 | 5.84 | -0.68% | 43,353 |
| Dec 22, 2025 | 6.28 | 6.28 | 5.83 | 5.88 | 5.88 | -0.68% | 81,623 |
| Dec 19, 2025 | 6.20 | 6.56 | 5.80 | 5.92 | 5.92 | -2.79% | 160,601 |
| Dec 18, 2025 | 5.85 | 6.25 | 5.85 | 6.09 | 6.09 | 4.82% | 95,097 |
| Dec 17, 2025 | 6.14 | 6.26 | 5.79 | 5.81 | 5.81 | -4.13% | 69,983 |
| Dec 16, 2025 | 5.70 | 6.32 | 5.63 | 6.06 | 6.06 | 5.76% | 182,744 |