Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
2.370
+0.040 (1.72%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Exicure Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 2.43 | 2.46 | 2.33 | 2.33 | 2.33 | -4.12% | 7,102 |
Oct 23, 2024 | 2.58 | 2.58 | 2.36 | 2.43 | 2.43 | -5.45% | 15,557 |
Oct 22, 2024 | 2.57 | 2.65 | 2.57 | 2.57 | 2.57 | -1.91% | 12,814 |
Oct 21, 2024 | 2.68 | 2.73 | 2.56 | 2.62 | 2.62 | -2.24% | 18,489 |
Oct 18, 2024 | 2.90 | 2.90 | 2.59 | 2.68 | 2.68 | -7.90% | 24,445 |
Oct 17, 2024 | 2.95 | 2.98 | 2.75 | 2.91 | 2.91 | - | 44,702 |
Oct 16, 2024 | 2.24 | 3.02 | 2.17 | 2.91 | 2.91 | 29.33% | 320,662 |
Oct 15, 2024 | 2.58 | 3.87 | 2.15 | 2.25 | 2.25 | -12.79% | 2,556,603 |
Oct 14, 2024 | 2.64 | 2.72 | 2.54 | 2.58 | 2.58 | -3.73% | 15,643 |
Oct 11, 2024 | 2.54 | 2.69 | 2.53 | 2.68 | 2.68 | 4.28% | 54,976 |
Oct 10, 2024 | 2.41 | 2.65 | 2.34 | 2.57 | 2.57 | 6.64% | 151,806 |
Oct 9, 2024 | 2.52 | 2.52 | 2.40 | 2.41 | 2.41 | -7.31% | 51,208 |
Oct 8, 2024 | 2.81 | 2.93 | 2.60 | 2.60 | 2.60 | -7.80% | 23,179 |
Oct 7, 2024 | 2.67 | 3.19 | 2.65 | 2.82 | 2.82 | 4.44% | 76,919 |
Oct 4, 2024 | 2.70 | 2.82 | 2.70 | 2.70 | 2.70 | -2.53% | 13,446 |
Oct 3, 2024 | 2.67 | 2.92 | 2.67 | 2.77 | 2.77 | -0.36% | 69,956 |
Oct 2, 2024 | 3.08 | 3.10 | 2.75 | 2.78 | 2.78 | -10.03% | 37,189 |
Oct 1, 2024 | 3.63 | 3.63 | 3.04 | 3.09 | 3.09 | -10.95% | 46,466 |
Sep 30, 2024 | 3.64 | 3.74 | 3.45 | 3.47 | 3.47 | -4.67% | 125,174 |
Sep 27, 2024 | 3.73 | 3.85 | 3.58 | 3.64 | 3.64 | -4.46% | 47,915 |
Sep 26, 2024 | 3.59 | 4.01 | 3.58 | 3.81 | 3.81 | 4.10% | 132,346 |
Sep 25, 2024 | 3.66 | 3.82 | 3.55 | 3.66 | 3.66 | -1.08% | 63,166 |
Sep 24, 2024 | 3.76 | 4.03 | 3.57 | 3.70 | 3.70 | -8.19% | 186,938 |
Sep 23, 2024 | 3.71 | 4.52 | 3.71 | 4.03 | 4.03 | -4.73% | 318,305 |
Sep 20, 2024 | 3.38 | 4.73 | 3.34 | 4.23 | 4.23 | 7.63% | 1,178,810 |
Sep 19, 2024 | 5.64 | 6.00 | 3.46 | 3.93 | 3.93 | 71.62% | 17,820,944 |
Sep 18, 2024 | 2.11 | 2.65 | 2.10 | 2.29 | 2.29 | 3.62% | 9,088,862 |
Sep 17, 2024 | 2.19 | 2.38 | 2.07 | 2.21 | 2.21 | -2.21% | 1,016,457 |
Sep 16, 2024 | 2.28 | 2.67 | 1.91 | 2.26 | 2.26 | 41.25% | 19,071,470 |
Sep 13, 2024 | 1.50 | 1.63 | 1.44 | 1.60 | 1.60 | 4.58% | 3,858,349 |
Sep 12, 2024 | 1.53 | 1.67 | 1.52 | 1.53 | 1.53 | -1.29% | 108,403 |
Sep 11, 2024 | 1.75 | 1.75 | 1.52 | 1.55 | 1.55 | -12.92% | 67,208 |
Sep 10, 2024 | 1.73 | 1.93 | 1.72 | 1.78 | 1.78 | 2.89% | 52,095 |
Sep 9, 2024 | 1.73 | 1.77 | 1.65 | 1.73 | 1.73 | -0.57% | 33,851 |
Sep 6, 2024 | 1.85 | 2.02 | 1.73 | 1.74 | 1.74 | -6.95% | 115,165 |
Sep 5, 2024 | 1.72 | 2.09 | 1.72 | 1.87 | 1.87 | 5.65% | 247,173 |
Sep 4, 2024 | 1.89 | 1.92 | 1.73 | 1.77 | 1.77 | -8.86% | 58,599 |
Sep 3, 2024 | 1.88 | 2.10 | 1.86 | 1.94 | 1.94 | -1.42% | 118,021 |
Aug 30, 2024 | 1.81 | 2.15 | 1.65 | 1.97 | 1.97 | 5.35% | 385,846 |
Aug 29, 2024 | 1.98 | 2.13 | 1.72 | 1.87 | 1.87 | -15.38% | 462,514 |
Aug 28, 2024 | 1.62 | 2.62 | 1.52 | 2.21 | 2.21 | 40.32% | 7,806,999 |
Aug 27, 2024 | 1.90 | 2.00 | 1.55 | 1.58 | 1.58 | -17.11% | 124,589 |
Aug 26, 2024 | 2.05 | 2.25 | 1.88 | 1.90 | 1.90 | -9.52% | 85,809 |
Aug 23, 2024 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 7.25% | 21,396 |
Aug 22, 2024 | 1.89 | 2.05 | 1.89 | 1.96 | 1.96 | 1.66% | 17,195 |
Aug 21, 2024 | 1.88 | 2.00 | 1.88 | 1.93 | 1.93 | 2.99% | 6,594 |
Aug 20, 2024 | 1.93 | 1.95 | 1.85 | 1.87 | 1.87 | -5.41% | 22,442 |
Aug 19, 2024 | 1.86 | 2.05 | 1.84 | 1.98 | 1.98 | 9.83% | 34,273 |
Aug 16, 2024 | 1.83 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 32,249 |
Aug 15, 2024 | 1.85 | 2.00 | 1.80 | 1.81 | 1.81 | -1.20% | 29,594 |
Aug 14, 2024 | 2.39 | 2.45 | 1.80 | 1.83 | 1.83 | -25.59% | 90,534 |
Aug 13, 2024 | 2.50 | 2.55 | 2.40 | 2.46 | 2.46 | -1.44% | 38,679 |
Aug 12, 2024 | 2.68 | 2.86 | 2.42 | 2.50 | 2.50 | -5.77% | 32,915 |
Aug 9, 2024 | 2.75 | 2.88 | 2.55 | 2.65 | 2.65 | -2.57% | 24,486 |
Aug 8, 2024 | 2.55 | 2.90 | 2.50 | 2.72 | 2.72 | 6.50% | 44,825 |
Aug 7, 2024 | 2.86 | 2.92 | 2.45 | 2.56 | 2.56 | -19.70% | 59,842 |
Aug 6, 2024 | 2.48 | 3.21 | 2.44 | 3.18 | 3.18 | 24.78% | 340,695 |
Aug 5, 2024 | 2.55 | 2.83 | 2.22 | 2.55 | 2.55 | -22.96% | 407,132 |
Aug 2, 2024 | 4.00 | 4.68 | 3.09 | 3.31 | 3.31 | 33.74% | 13,471,617 |
Aug 1, 2024 | 2.19 | 2.70 | 2.15 | 2.48 | 2.48 | 13.01% | 1,008,950 |
Jul 31, 2024 | 2.30 | 2.30 | 2.11 | 2.19 | 2.19 | -4.78% | 9,418 |
Jul 30, 2024 | 2.12 | 2.40 | 2.05 | 2.30 | 2.30 | 5.22% | 35,628 |
Jul 29, 2024 | 2.41 | 2.55 | 2.05 | 2.19 | 2.19 | -8.92% | 68,343 |
Jul 26, 2024 | 2.17 | 2.89 | 2.17 | 2.40 | 2.40 | -4.00% | 211,231 |
Jul 25, 2024 | 2.13 | 4.75 | 1.95 | 2.50 | 2.50 | 25.38% | 5,231,452 |
Jul 24, 2024 | 2.00 | 2.10 | 1.90 | 1.99 | 2.00 | -4.82% | 42,919 |
Jul 23, 2024 | 2.01 | 2.45 | 1.68 | 2.10 | 2.10 | -16.17% | 244,049 |
Jul 22, 2024 | 2.41 | 2.67 | 1.95 | 2.50 | 2.50 | -6.61% | 481,176 |
Jul 19, 2024 | 1.52 | 2.90 | 1.48 | 2.68 | 2.68 | 76.05% | 2,804,747 |
Jul 18, 2024 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.62% | 5,879 |
Jul 17, 2024 | 1.63 | 1.70 | 1.46 | 1.55 | 1.55 | -4.28% | 7,854 |
Jul 16, 2024 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.04% | 1,731 |
Jul 15, 2024 | 1.80 | 1.80 | 1.60 | 1.63 | 1.63 | -1.21% | 12,743 |
Jul 12, 2024 | 1.64 | 1.70 | 1.60 | 1.65 | 1.65 | 0.67% | 4,541 |
Jul 11, 2024 | 1.52 | 1.65 | 1.51 | 1.64 | 1.64 | 7.19% | 12,003 |
Jul 10, 2024 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 1.86% | 6,414 |
Jul 9, 2024 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.73% | 4,260 |
Jul 8, 2024 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 0.40% | 4,164 |
Jul 5, 2024 | 1.70 | 1.70 | 1.50 | 1.51 | 1.51 | -4.38% | 7,672 |
Jul 3, 2024 | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | 1.61% | 305 |
Jul 2, 2024 | 1.63 | 1.65 | 1.55 | 1.55 | 1.55 | -1.59% | 1,999 |
Jul 1, 2024 | 1.69 | 1.70 | 1.56 | 1.58 | 1.58 | -1.50% | 4,537 |
Jun 28, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.82% | 4,727 |
Jun 27, 2024 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -3.76% | 5,591 |
Jun 26, 2024 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -0.32% | 3,879 |
Jun 25, 2024 | 1.64 | 1.70 | 1.55 | 1.58 | 1.58 | -4.08% | 4,730 |
Jun 24, 2024 | 1.68 | 1.72 | 1.61 | 1.64 | 1.64 | -3.35% | 5,169 |
Jun 21, 2024 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.17% | 4,460 |
Jun 20, 2024 | 1.73 | 1.75 | 1.60 | 1.63 | 1.63 | -1.09% | 13,694 |
Jun 18, 2024 | 1.62 | 1.70 | 1.56 | 1.65 | 1.65 | 4.63% | 10,158 |
Jun 17, 2024 | 1.75 | 1.75 | 1.50 | 1.58 | 1.58 | -4.48% | 41,021 |
Jun 14, 2024 | 1.66 | 1.75 | 1.60 | 1.65 | 1.65 | -1.49% | 23,675 |
Jun 13, 2024 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -9.41% | 13,182 |
Jun 12, 2024 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 6.32% | 9,517 |
Jun 11, 2024 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | 1.93% | 24,658 |
Jun 10, 2024 | 2.01 | 2.04 | 1.70 | 1.71 | 1.71 | -13.83% | 42,568 |
Jun 7, 2024 | 2.10 | 2.20 | 1.86 | 1.98 | 1.98 | -16.31% | 39,826 |
Jun 6, 2024 | 2.49 | 2.54 | 2.36 | 2.37 | 2.37 | -5.32% | 13,317 |
Jun 5, 2024 | 2.60 | 2.70 | 2.29 | 2.50 | 2.50 | -9.91% | 107,885 |
Jun 4, 2024 | 2.52 | 2.93 | 2.50 | 2.78 | 2.78 | 2.59% | 127,835 |