Exicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	1.74	2.01	1.74	2.02	-	18.82%	59,862
Jul 8, 2026	2.04	2.04	1.68	1.70	1.70	-10.53%	29,397
Jul 7, 2026	2.01	2.04	1.89	1.90	1.90	-4.52%	20,808
Jul 6, 2026	1.92	2.10	1.92	1.99	1.99	4.19%	20,473
Jul 2, 2026	1.96	1.97	1.88	1.91	1.91	-3.54%	31,574
Jul 1, 2026	2.02	2.08	1.94	1.98	1.98	-4.81%	37,912
Jun 30, 2026	2.35	2.50	1.77	2.08	2.08	-5.45%	107,058
Jun 29, 2026	2.39	2.47	2.20	2.20	2.20	-8.33%	46,213
Jun 26, 2026	2.44	2.88	2.40	2.40	2.40	-4.76%	67,070
Jun 25, 2026	2.65	2.71	2.52	2.52	2.52	-6.32%	44,323
Jun 24, 2026	2.96	2.99	2.66	2.69	2.69	-1.47%	31,158
Jun 23, 2026	2.73	2.93	2.61	2.73	2.73	-0.36%	26,301
Jun 22, 2026	2.43	3.20	2.43	2.74	2.74	18.61%	184,249
Jun 18, 2026	2.35	2.49	2.10	2.31	2.31	7.44%	53,019
Jun 17, 2026	2.24	2.38	2.10	2.15	2.15	-0.92%	19,611
Jun 16, 2026	2.78	2.80	1.71	2.17	2.17	-22.22%	128,849
Jun 15, 2026	2.74	3.02	2.71	2.79	2.79	0.36%	35,560
Jun 12, 2026	2.92	3.05	2.71	2.78	2.78	-1.42%	24,924
Jun 11, 2026	2.92	2.99	2.81	2.82	2.82	2.17%	14,897
Jun 10, 2026	2.80	2.99	2.70	2.76	2.76	-3.16%	17,909
Jun 9, 2026	2.99	3.01	2.77	2.85	2.85	-4.68%	27,366
Jun 8, 2026	2.97	3.10	2.93	2.99	2.99	2.40%	23,512
Jun 5, 2026	3.00	3.09	2.80	2.92	2.92	-1.35%	17,286
Jun 4, 2026	3.08	3.08	2.62	2.96	2.96	-6.33%	22,321
Jun 3, 2026	3.16	3.16	3.02	3.16	3.16	1.61%	2,691
Jun 2, 2026	3.31	3.45	3.09	3.11	3.11	-6.61%	20,057
Jun 1, 2026	3.29	3.33	2.99	3.33	3.33	4.39%	18,076
May 29, 2026	3.22	3.30	3.10	3.19	3.19	7.41%	15,163
May 28, 2026	2.80	3.00	2.76	2.97	2.97	6.45%	12,876
May 27, 2026	2.76	2.80	2.63	2.79	2.79	4.35%	16,410
May 26, 2026	2.76	2.76	2.67	2.67	2.67	-4.85%	6,283
May 22, 2026	2.76	2.81	2.63	2.81	2.81	1.81%	15,447
May 21, 2026	2.80	2.94	2.68	2.76	2.76	-7.69%	12,728
May 20, 2026	2.78	3.22	2.77	2.99	2.99	3.46%	14,129
May 19, 2026	2.98	2.98	2.75	2.89	2.89	-5.56%	13,995
May 18, 2026	2.93	3.12	2.90	3.06	3.06	7.75%	24,196
May 15, 2026	3.00	3.02	2.78	2.84	2.84	-10.69%	33,112
May 14, 2026	3.08	3.18	3.03	3.18	3.18	1.27%	5,131
May 13, 2026	3.18	3.30	3.00	3.14	3.14	-3.09%	11,531
May 12, 2026	3.22	3.36	3.10	3.24	3.24	-4.14%	8,478
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