Skip to main content
Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
18.67
+2.93 (18.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Exicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.9119.5016.2318.6718.6718.61%222,715
Dec 19, 202417.3117.3815.3715.7415.74-10.36%63,919
Dec 18, 202418.8018.8017.5017.5617.56-5.23%46,400
Dec 17, 202418.1018.9417.1218.5318.532.26%86,600
Dec 16, 202418.3719.2218.0818.1218.124.68%63,586
Dec 13, 202417.4018.9514.5017.3117.31-1.09%94,712
Dec 12, 202418.0019.4917.2017.5017.50-7.26%84,300
Dec 11, 202418.2820.6817.1318.8718.8716.84%214,646
Dec 10, 202423.2823.7316.0016.1516.15-30.57%225,840
Dec 9, 202424.2525.7220.8323.2623.26-4.08%242,289
Dec 6, 202424.2026.6724.1224.2524.255.66%125,300
Dec 5, 202422.6024.5021.6622.9522.956.64%231,546
Dec 4, 202417.4322.3617.4321.5221.5253.71%928,700
Dec 3, 202420.7521.0513.1014.0014.00-37.22%433,623
Dec 2, 202430.1032.0022.0022.3022.30-24.38%249,900
Nov 29, 202430.2434.9929.0029.4929.49-7.81%185,734
Nov 27, 202427.5836.0026.4731.9931.9915.53%512,903
Nov 26, 202426.8728.4220.1127.6927.693.55%499,000
Nov 25, 202422.2032.4918.5526.7426.7445.48%2,459,414
Nov 22, 202415.0519.6212.6418.3818.3869.24%4,595,000
Nov 21, 202410.6412.008.4310.8610.86-2.95%1,019,700
Nov 20, 20246.8414.806.8311.1911.1992.27%22,925,200
Nov 19, 20244.275.984.255.825.8247.72%3,705,300
Nov 18, 20243.324.273.263.943.9435.86%2,720,400
Nov 15, 20243.033.112.752.902.90-8.81%20,927
Nov 14, 20242.713.312.713.183.1816.48%53,200
Nov 13, 20243.503.542.622.732.73-15.22%117,155
Nov 12, 20242.973.382.943.223.227.33%107,600
Nov 11, 20242.813.432.813.003.009.09%94,941
Nov 8, 20242.612.952.572.752.756.59%139,598
Nov 7, 20242.572.692.572.582.58-5,100
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%66,100
Oct 31, 20242.603.362.563.033.0315.65%156,549
Oct 30, 20242.542.692.472.622.621.55%82,000
Oct 29, 20242.442.602.442.582.587.05%8,000
Oct 28, 20242.392.482.392.412.411.69%9,767
Oct 25, 20242.382.452.342.372.371.72%8,600
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%18,500
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%320,700
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%55,000
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%70,000
Oct 2, 20243.083.102.752.782.78-10.03%37,200
Oct 1, 20243.633.633.043.093.09-10.95%46,500
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%17,935,720
Sep 18, 20242.112.652.102.292.293.62%9,088,900
Sep 17, 20242.192.382.072.212.21-2.21%1,016,500
Sep 16, 20242.282.671.912.262.2641.25%19,071,500
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%52,100
Sep 9, 20241.731.771.651.731.73-0.57%33,900
Sep 6, 20241.852.021.731.741.74-6.95%115,165
Sep 5, 20241.722.091.721.871.875.65%247,200
Sep 4, 20241.891.921.731.771.77-8.76%59,132
Sep 3, 20241.882.101.861.941.94-1.52%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, 20241.622.621.522.212.2140.76%7,807,000
Aug 27, 20241.902.001.551.571.57-17.37%124,589
Aug 26, 20242.052.251.881.901.90-9.52%85,809
Aug 23, 20242.032.102.032.102.107.14%21,400
Aug 22, 20241.892.051.891.961.961.55%17,200
Aug 21, 20241.882.001.881.931.933.21%6,600
Aug 20, 20241.931.951.851.871.87-5.56%22,442
Aug 19, 20241.862.051.841.981.9810.00%34,280
Aug 16, 20241.831.851.761.801.80-0.55%32,249
Aug 15, 20241.852.001.801.811.81-1.09%29,594
Aug 14, 20242.392.451.801.831.83-25.61%90,540
Aug 13, 20242.502.552.402.462.46-1.60%38,680
Aug 12, 20242.682.862.422.502.50-5.66%32,920
Aug 9, 20242.752.882.552.652.65-2.57%24,486
Aug 8, 20242.552.902.502.722.726.25%44,825
Aug 7, 20242.862.922.452.562.56-19.50%59,842
Aug 6, 20242.483.212.443.183.1824.71%340,700
Aug 5, 20242.552.832.222.552.55-22.96%407,140
Aug 2, 20244.004.683.093.313.3134.01%13,471,620
Aug 1, 20242.192.702.152.472.4712.79%1,008,960