Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
0.9348
-0.0817 (-8.04%)
At close: Oct 29, 2026, 4:00 PM EDT
0.9894
+0.0546 (5.84%)
After-hours: Oct 29, 2026, 6:06 PM EDT
Exicure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.05 | 1.09 | 0.88 | 0.93 | 0.93 | -8.04% | 41,350 |
| Oct 28, 2026 | 1.08 | 1.13 | 1.01 | 1.02 | 1.02 | -5.00% | 25,244 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 12,327 |
| Oct 26, 2026 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 36,109 |
| Oct 23, 2026 | 1.10 | 1.14 | 1.04 | 1.05 | 1.05 | -7.08% | 61,293 |
| Oct 22, 2026 | 1.15 | 1.28 | 1.08 | 1.13 | 1.13 | 11.88% | 439,967 |
| Oct 21, 2026 | 0.98 | 1.05 | 0.97 | 1.01 | 1.01 | 1.13% | 40,657 |
| Oct 20, 2026 | 1.11 | 1.11 | 0.99 | 1.00 | 1.00 | -3.04% | 47,860 |
| Oct 19, 2026 | 1.12 | 1.30 | 1.03 | 1.03 | 1.03 | -8.04% | 69,145 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.08 | 1.12 | 1.12 | - | 38,531 |
| Oct 15, 2026 | 1.21 | 1.24 | 1.10 | 1.12 | 1.12 | -7.44% | 20,661 |
| Oct 14, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 5.22% | 28,348 |
| Oct 13, 2026 | 1.12 | 1.21 | 1.09 | 1.15 | 1.15 | 5.50% | 29,657 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 15,304 |
| Oct 9, 2026 | 0.95 | 1.10 | 0.94 | 1.05 | 1.05 | 5.00% | 316,533 |
| Oct 8, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -1.96% | 14,842 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -5.56% | 9,229 |
| Oct 6, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 7,339 |
| Oct 5, 2026 | 1.14 | 1.19 | 1.07 | 1.07 | 1.07 | -6.96% | 18,154 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 5,309 |
| Oct 1, 2026 | 1.17 | 1.18 | 1.11 | 1.18 | 1.18 | -0.83% | 4,579 |
| 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 |