Skip to main content
Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
10.84
+0.17 (1.59%)
At close: Feb 4, 2025, 4:00 PM
10.20
-0.64 (-5.92%)
After-hours: Feb 4, 2025, 6:05 PM EST

Exicure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202510.6711.0110.6010.8410.841.59%14,442
Feb 3, 202511.2311.2310.5110.6710.67-4.99%7,263
Jan 31, 202510.9511.4010.2611.2311.233.89%34,976
Jan 30, 202510.7211.3110.2310.8110.810.75%16,374
Jan 29, 202511.4111.4110.2010.7310.73-6.86%23,822
Jan 28, 202511.5211.8011.3311.5211.52-1.71%27,574
Jan 27, 202511.4712.2211.0211.7211.72-2.50%22,337
Jan 24, 202513.2013.5012.0212.0212.02-12.01%99,434
Jan 23, 202515.2515.2512.2113.6613.6631.73%570,785
Jan 22, 202511.3811.8110.1510.3710.37-15.07%533,909
Jan 21, 202510.1812.6510.1212.2112.2121.25%107,935
Jan 17, 20259.1212.349.1110.0710.0713.27%485,205
Jan 16, 20258.849.008.518.898.89-2.74%22,888
Jan 15, 20259.9011.379.019.149.146.03%125,847
Jan 14, 20257.968.967.968.628.629.11%22,159
Jan 13, 20259.4210.417.707.907.90-16.49%149,276
Jan 10, 202510.2510.679.409.469.465.23%76,289
Jan 8, 20259.209.808.908.998.99-2.39%65,579
Jan 7, 202512.7712.778.789.219.21-28.27%141,367
Jan 6, 202514.0014.0112.7412.8412.84-10.58%76,498
Jan 3, 202514.6715.2013.8314.3614.36-5.40%23,348
Jan 2, 202513.9015.3413.9015.1815.1811.05%97,017
Dec 31, 202415.3415.7813.2813.6713.67-15.36%120,485
Dec 30, 202416.6717.5015.8016.1516.15-8.13%111,997
Dec 27, 202417.7518.4316.4017.5817.581.91%127,274
Dec 26, 202417.1817.9716.6317.2517.250.41%72,221
Dec 24, 202419.1420.0016.5317.1817.18-12.08%64,024
Dec 23, 202418.7022.9918.3719.5419.544.66%98,784
Dec 20, 202416.9119.5016.2318.6718.6718.61%222,813
Dec 19, 202417.3117.3815.3715.7415.74-10.36%63,919
Dec 18, 202418.8018.8017.5017.5617.56-5.23%46,355
Dec 17, 202418.1018.9417.1218.5318.532.26%86,587
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%84,294
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%125,262
Dec 5, 202422.6024.5021.6622.9522.956.64%231,546
Dec 4, 202417.4322.3617.4321.5221.5253.71%865,447
Dec 3, 202420.7521.0513.1014.0014.00-37.22%433,623
Dec 2, 202430.1032.0022.0022.3022.30-24.38%249,851
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%498,968
Nov 25, 202422.2032.4918.5526.7426.7445.48%2,459,414
Nov 22, 202415.0519.6212.6418.3818.3869.24%4,291,222
Nov 21, 202410.6412.008.4310.8610.86-2.95%1,019,698
Nov 20, 20246.8414.806.8311.1911.1992.27%22,864,748
Nov 19, 20244.275.984.255.825.8247.72%3,705,300
Nov 18, 20243.324.273.263.943.9435.86%2,720,368
Nov 15, 20243.033.112.752.902.90-8.81%20,927
Nov 14, 20242.713.312.713.183.1816.48%53,189
Nov 13, 20243.503.542.622.732.73-15.22%117,155
Nov 12, 20242.973.382.943.223.227.33%107,586
Nov 11, 20242.813.432.813.003.009.09%94,941
Nov 8, 20242.612.952.572.752.756.59%139,598
Nov 7, 20242.572.692.572.582.58-5,071
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%66,099
Oct 31, 20242.603.362.563.033.0315.65%156,549
Oct 30, 20242.542.692.472.622.621.55%81,952
Oct 29, 20242.442.602.442.582.587.05%7,974
Oct 28, 20242.392.482.392.412.411.69%9,767
Oct 25, 20242.382.452.342.372.371.72%8,581
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%18,489
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%320,662
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%54,976
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%69,956
Oct 2, 20243.083.102.752.782.78-10.03%37,189
Oct 1, 20243.633.633.043.093.09-10.95%46,466
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%17,820,944
Sep 18, 20242.112.652.102.292.293.62%9,088,862
Sep 17, 20242.192.382.072.212.21-2.21%1,016,457
Sep 16, 20242.282.671.912.262.2641.25%19,071,470
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