Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
10.65
-0.05 (-0.47%)
Mar 11, 2025, 4:00 PM EST - Market closed
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.43 | 11.35 | 10.43 | 11.04 | - | 3.13% | 10,296 |
| Mar 10, 2025 | 12.13 | 12.40 | 10.06 | 10.70 | 10.70 | -7.76% | 31,694 |
| Mar 7, 2025 | 12.36 | 12.55 | 10.42 | 11.60 | 11.60 | 1.58% | 45,932 |
| Mar 6, 2025 | 10.93 | 14.44 | 10.91 | 11.42 | 11.42 | 14.77% | 148,350 |
| Mar 5, 2025 | 13.33 | 13.40 | 9.70 | 9.95 | 9.95 | -30.32% | 133,376 |
| Mar 4, 2025 | 13.71 | 15.48 | 12.09 | 14.28 | 14.28 | 26.15% | 273,669 |
| Mar 3, 2025 | 9.91 | 11.75 | 9.86 | 11.32 | 11.32 | 19.79% | 43,332 |
| Feb 28, 2025 | 7.54 | 9.49 | 7.54 | 9.45 | 9.45 | 24.18% | 32,781 |
| Feb 27, 2025 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | - | 9,656 |
| Feb 26, 2025 | 7.60 | 7.90 | 7.56 | 7.61 | 7.61 | -1.17% | 5,572 |
| Feb 25, 2025 | 8.28 | 8.28 | 7.18 | 7.70 | 7.70 | -6.10% | 23,747 |
| Feb 24, 2025 | 8.24 | 8.50 | 8.06 | 8.20 | 8.20 | -4.09% | 9,231 |
| Feb 21, 2025 | 8.30 | 8.56 | 8.00 | 8.55 | 8.55 | 1.30% | 9,458 |
| Feb 20, 2025 | 8.49 | 8.67 | 8.40 | 8.44 | 8.44 | -1.63% | 4,657 |
| Feb 19, 2025 | 8.39 | 8.58 | 8.39 | 8.58 | 8.58 | 0.94% | 9,107 |
| Feb 18, 2025 | 9.35 | 9.40 | 8.50 | 8.50 | 8.50 | -15.25% | 23,128 |
| Feb 14, 2025 | 10.11 | 10.23 | 9.42 | 10.03 | 10.03 | -0.59% | 21,672 |
| Feb 13, 2025 | 10.25 | 10.25 | 9.93 | 10.09 | 10.09 | 0.80% | 14,077 |
| Feb 12, 2025 | 10.45 | 10.46 | 9.98 | 10.01 | 10.01 | -3.19% | 8,223 |
| Feb 11, 2025 | 10.12 | 10.46 | 10.12 | 10.34 | 10.34 | 1.27% | 11,684 |
| Feb 10, 2025 | 10.62 | 10.78 | 10.10 | 10.21 | 10.21 | -0.87% | 17,851 |
| Feb 7, 2025 | 11.90 | 11.90 | 10.16 | 10.30 | 10.30 | -10.43% | 13,800 |
| Feb 6, 2025 | 10.27 | 12.00 | 10.27 | 11.50 | 11.50 | 12.52% | 13,509 |
| Feb 5, 2025 | 10.55 | 10.63 | 10.00 | 10.22 | 10.22 | -5.72% | 12,273 |
| Feb 4, 2025 | 10.67 | 11.01 | 10.60 | 10.84 | 10.84 | 1.59% | 14,442 |
| Feb 3, 2025 | 11.23 | 11.23 | 10.51 | 10.67 | 10.67 | -4.99% | 7,263 |
| Jan 31, 2025 | 10.95 | 11.40 | 10.26 | 11.23 | 11.23 | 3.89% | 34,976 |
| Jan 30, 2025 | 10.72 | 11.31 | 10.23 | 10.81 | 10.81 | 0.75% | 16,374 |
| Jan 29, 2025 | 11.41 | 11.41 | 10.20 | 10.73 | 10.73 | -6.86% | 23,822 |
| Jan 28, 2025 | 11.52 | 11.80 | 11.33 | 11.52 | 11.52 | -1.71% | 27,574 |
| Jan 27, 2025 | 11.47 | 12.22 | 11.02 | 11.72 | 11.72 | -2.50% | 22,337 |
| Jan 24, 2025 | 13.20 | 13.50 | 12.02 | 12.02 | 12.02 | -12.01% | 99,434 |
| Jan 23, 2025 | 15.25 | 15.25 | 12.21 | 13.66 | 13.66 | 31.73% | 570,785 |
| Jan 22, 2025 | 11.38 | 11.81 | 10.15 | 10.37 | 10.37 | -15.07% | 533,909 |
| Jan 21, 2025 | 10.18 | 12.65 | 10.12 | 12.21 | 12.21 | 21.25% | 107,935 |
| Jan 17, 2025 | 9.12 | 12.34 | 9.11 | 10.07 | 10.07 | 13.27% | 485,205 |
| Jan 16, 2025 | 8.84 | 9.00 | 8.51 | 8.89 | 8.89 | -2.74% | 22,888 |
| Jan 15, 2025 | 9.90 | 11.37 | 9.01 | 9.14 | 9.14 | 6.03% | 125,847 |
| Jan 14, 2025 | 7.96 | 8.96 | 7.96 | 8.62 | 8.62 | 9.11% | 22,159 |
| Jan 13, 2025 | 9.42 | 10.41 | 7.70 | 7.90 | 7.90 | -16.49% | 149,276 |
| Jan 10, 2025 | 10.25 | 10.67 | 9.40 | 9.46 | 9.46 | 5.23% | 76,289 |
| Jan 8, 2025 | 9.20 | 9.80 | 8.90 | 8.99 | 8.99 | -2.39% | 65,579 |
| Jan 7, 2025 | 12.77 | 12.77 | 8.78 | 9.21 | 9.21 | -28.27% | 141,367 |
| Jan 6, 2025 | 14.00 | 14.01 | 12.74 | 12.84 | 12.84 | -10.58% | 76,498 |
| Jan 3, 2025 | 14.67 | 15.20 | 13.83 | 14.36 | 14.36 | -5.40% | 23,348 |
| Jan 2, 2025 | 13.90 | 15.34 | 13.90 | 15.18 | 15.18 | 11.05% | 97,017 |
| Dec 31, 2024 | 15.34 | 15.78 | 13.28 | 13.67 | 13.67 | -15.36% | 120,485 |
| Dec 30, 2024 | 16.67 | 17.50 | 15.80 | 16.15 | 16.15 | -8.13% | 111,997 |
| Dec 27, 2024 | 17.75 | 18.43 | 16.40 | 17.58 | 17.58 | 1.91% | 127,274 |
| Dec 26, 2024 | 17.18 | 17.97 | 16.63 | 17.25 | 17.25 | 0.41% | 72,221 |