Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
3.240
-0.140 (-4.14%)
May 12, 2026, 10:54 AM EDT - Market open
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.22 | 3.36 | 3.22 | 3.23 | - | -4.44% | 3,175 |
| May 11, 2026 | 3.31 | 3.38 | 3.15 | 3.38 | 3.38 | 0.30% | 9,686 |
| May 8, 2026 | 3.29 | 3.38 | 3.21 | 3.37 | 3.37 | 0.60% | 9,904 |
| May 7, 2026 | 3.40 | 3.41 | 3.30 | 3.35 | 3.35 | -1.18% | 6,132 |
| May 6, 2026 | 3.33 | 3.55 | 3.33 | 3.39 | 3.39 | -0.29% | 11,019 |
| May 5, 2026 | 3.51 | 3.51 | 3.20 | 3.40 | 3.40 | 4.62% | 19,570 |
| May 4, 2026 | 3.25 | 3.44 | 3.23 | 3.25 | 3.25 | 0.31% | 23,026 |
| May 1, 2026 | 3.24 | 3.34 | 3.19 | 3.24 | 3.24 | -3.57% | 12,667 |
| Apr 30, 2026 | 3.28 | 3.39 | 3.28 | 3.36 | 3.36 | 1.51% | 5,284 |
| Apr 29, 2026 | 3.26 | 3.39 | 3.20 | 3.31 | 3.31 | -4.61% | 25,074 |
| Apr 28, 2026 | 3.43 | 3.49 | 3.29 | 3.47 | 3.47 | -2.53% | 11,403 |
| Apr 27, 2026 | 3.41 | 3.58 | 3.40 | 3.56 | 3.56 | 2.59% | 10,103 |
| Apr 24, 2026 | 3.58 | 3.60 | 3.25 | 3.47 | 3.47 | -4.67% | 19,866 |
| Apr 23, 2026 | 3.61 | 3.70 | 3.55 | 3.64 | 3.64 | 0.05% | 85,936 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.64 | 3.64 | 3.64 | -3.24% | 36,370 |
| Apr 21, 2026 | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | -0.21% | 12,853 |
| Apr 20, 2026 | 3.75 | 3.84 | 3.75 | 3.77 | 3.77 | -0.53% | 8,359 |
| Apr 17, 2026 | 3.77 | 3.87 | 3.77 | 3.79 | 3.79 | -1.81% | 6,764 |
| Apr 16, 2026 | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -2.50% | 6,795 |
| Apr 15, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 4.46% | 5,446 |
| Apr 14, 2026 | 3.84 | 3.92 | 3.77 | 3.79 | 3.79 | -1.56% | 9,477 |
| Apr 13, 2026 | 3.86 | 4.05 | 3.81 | 3.85 | 3.85 | 1.88% | 21,654 |
| Apr 10, 2026 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -7.88% | 8,594 |
| Apr 9, 2026 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | 1.74% | 8,743 |
| Apr 8, 2026 | 3.86 | 4.05 | 3.86 | 4.03 | 4.03 | 4.95% | 8,458 |
| Apr 7, 2026 | 4.04 | 4.04 | 3.65 | 3.84 | 3.84 | -4.48% | 14,485 |
| Apr 6, 2026 | 4.23 | 4.23 | 4.01 | 4.02 | 4.02 | -4.06% | 9,093 |
| Apr 2, 2026 | 4.08 | 4.29 | 4.08 | 4.19 | 4.19 | 0.24% | 8,450 |
| Apr 1, 2026 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | -1.76% | 25,053 |
| Mar 31, 2026 | 4.28 | 4.35 | 4.16 | 4.26 | 4.25 | -4.87% | 10,151 |
| Mar 30, 2026 | 4.42 | 4.51 | 4.25 | 4.47 | 4.47 | 1.31% | 15,131 |
| Mar 27, 2026 | 4.46 | 4.63 | 4.21 | 4.42 | 4.42 | -4.23% | 17,649 |
| Mar 26, 2026 | 4.59 | 4.70 | 4.38 | 4.61 | 4.61 | - | 9,712 |
| Mar 25, 2026 | 4.46 | 4.70 | 4.46 | 4.61 | 4.61 | 3.13% | 17,278 |
| Mar 24, 2026 | 4.46 | 4.75 | 4.38 | 4.47 | 4.47 | 1.82% | 27,027 |
| Mar 23, 2026 | 4.58 | 4.75 | 4.39 | 4.39 | 4.39 | -1.35% | 32,895 |
| Mar 20, 2026 | 4.91 | 5.07 | 4.36 | 4.45 | 4.45 | -6.32% | 86,846 |
| Mar 19, 2026 | 4.70 | 4.92 | 4.50 | 4.75 | 4.75 | 7.22% | 18,406 |
| Mar 18, 2026 | 4.46 | 4.66 | 4.34 | 4.43 | 4.43 | -2.42% | 22,394 |
| Mar 17, 2026 | 4.80 | 4.85 | 4.50 | 4.54 | 4.54 | -0.92% | 28,035 |
| Mar 16, 2026 | 4.26 | 4.88 | 4.24 | 4.58 | 4.58 | 9.10% | 71,718 |
| Mar 13, 2026 | 4.15 | 4.26 | 3.99 | 4.20 | 4.20 | 6.60% | 26,927 |
| Mar 12, 2026 | 3.95 | 4.10 | 3.94 | 3.94 | 3.94 | -4.60% | 5,093 |
| Mar 11, 2026 | 3.98 | 4.13 | 3.90 | 4.13 | 4.13 | 0.24% | 18,048 |
| Mar 10, 2026 | 4.09 | 4.15 | 3.89 | 4.12 | 4.12 | 0.73% | 23,837 |
| Mar 9, 2026 | 4.02 | 4.17 | 4.00 | 4.09 | 4.09 | -1.45% | 6,288 |
| Mar 6, 2026 | 4.25 | 4.26 | 4.03 | 4.15 | 4.15 | 4.01% | 6,978 |
| Mar 5, 2026 | 3.59 | 4.11 | 3.59 | 3.99 | 3.99 | 11.76% | 34,125 |
| Mar 4, 2026 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 0.56% | 9,490 |
| Mar 3, 2026 | 3.66 | 3.70 | 3.53 | 3.55 | 3.55 | -1.93% | 12,538 |