Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
4.180
+0.320 (8.29%)
Nov 28, 2025, 1:00 PM EST - Market closed
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.90 | 4.20 | 3.90 | 4.18 | 4.18 | 8.29% | 9,377 |
| Nov 26, 2025 | 3.95 | 4.07 | 3.82 | 3.86 | 3.86 | 1.05% | 13,810 |
| Nov 25, 2025 | 4.04 | 4.20 | 3.70 | 3.82 | 3.82 | -7.28% | 45,469 |
| Nov 24, 2025 | 4.07 | 4.29 | 4.04 | 4.12 | 4.12 | -1.20% | 33,301 |
| Nov 21, 2025 | 4.13 | 4.38 | 3.99 | 4.17 | 4.17 | -0.24% | 95,965 |
| Nov 20, 2025 | 4.71 | 4.71 | 4.10 | 4.18 | 4.18 | -11.81% | 44,015 |
| Nov 19, 2025 | 3.98 | 5.00 | 3.91 | 4.74 | 4.74 | 27.11% | 64,246 |
| Nov 18, 2025 | 3.68 | 4.00 | 3.68 | 3.73 | 3.73 | 2.73% | 19,354 |
| Nov 17, 2025 | 3.69 | 3.69 | 3.49 | 3.63 | 3.63 | -2.16% | 10,025 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | 1.62% | 4,688 |
| Nov 13, 2025 | 3.77 | 3.87 | 3.65 | 3.65 | 3.65 | 1.42% | 5,503 |
| Nov 12, 2025 | 3.70 | 3.81 | 3.60 | 3.60 | 3.60 | -3.49% | 14,803 |
| Nov 11, 2025 | 3.85 | 3.85 | 3.59 | 3.73 | 3.73 | -3.62% | 11,915 |
| Nov 10, 2025 | 4.00 | 4.07 | 3.80 | 3.87 | 3.87 | -2.27% | 10,135 |
| Nov 7, 2025 | 4.03 | 4.25 | 3.70 | 3.96 | 3.96 | -6.82% | 28,626 |
| Nov 6, 2025 | 4.10 | 4.25 | 4.00 | 4.25 | 4.25 | 3.66% | 10,545 |
| Nov 5, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -3.07% | 6,338 |
| Nov 4, 2025 | 4.25 | 4.64 | 4.22 | 4.23 | 4.23 | 0.48% | 9,968 |
| Nov 3, 2025 | 4.57 | 4.73 | 4.13 | 4.21 | 4.21 | -4.32% | 19,811 |
| Oct 31, 2025 | 4.48 | 4.50 | 4.39 | 4.40 | 4.40 | -0.90% | 3,293 |
| Oct 30, 2025 | 4.45 | 4.51 | 4.42 | 4.44 | 4.44 | -0.45% | 9,823 |
| Oct 29, 2025 | 4.46 | 4.53 | 4.37 | 4.46 | 4.46 | -2.19% | 3,782 |
| Oct 28, 2025 | 4.89 | 4.89 | 4.55 | 4.56 | 4.56 | -2.56% | 27,719 |
| Oct 27, 2025 | 5.00 | 5.04 | 4.68 | 4.68 | 4.68 | -6.40% | 15,768 |
| Oct 24, 2025 | 5.04 | 5.26 | 4.70 | 5.00 | 5.00 | 5.49% | 26,428 |
| Oct 23, 2025 | 4.71 | 4.85 | 4.53 | 4.74 | 4.74 | 4.18% | 22,288 |
| Oct 22, 2025 | 4.55 | 4.77 | 4.50 | 4.55 | 4.55 | -2.15% | 16,542 |
| Oct 21, 2025 | 4.78 | 4.99 | 4.54 | 4.65 | 4.65 | -1.48% | 14,776 |
| Oct 20, 2025 | 5.06 | 5.06 | 4.61 | 4.72 | 4.72 | 3.96% | 26,633 |
| Oct 17, 2025 | 4.83 | 4.98 | 4.48 | 4.54 | 4.54 | -7.35% | 31,513 |
| Oct 16, 2025 | 5.32 | 5.52 | 4.77 | 4.90 | 4.90 | -3.73% | 37,271 |
| Oct 15, 2025 | 5.01 | 5.45 | 4.90 | 5.09 | 5.09 | -0.20% | 43,945 |
| Oct 14, 2025 | 5.05 | 5.23 | 4.91 | 5.10 | 5.10 | -0.78% | 33,298 |
| Oct 13, 2025 | 5.19 | 5.56 | 5.01 | 5.14 | 5.14 | 3.84% | 83,926 |
| Oct 10, 2025 | 5.75 | 5.88 | 4.78 | 4.95 | 4.95 | -12.85% | 41,906 |
| Oct 9, 2025 | 5.17 | 5.75 | 5.11 | 5.68 | 5.68 | 6.77% | 121,957 |
| Oct 8, 2025 | 4.59 | 5.35 | 4.38 | 5.32 | 5.32 | 23.43% | 163,911 |
| Oct 7, 2025 | 4.36 | 4.48 | 4.23 | 4.31 | 4.31 | 0.94% | 21,723 |
| Oct 6, 2025 | 4.34 | 4.34 | 4.11 | 4.27 | 4.27 | 2.40% | 23,351 |
| Oct 3, 2025 | 4.28 | 4.57 | 4.13 | 4.17 | 4.17 | -0.24% | 27,959 |
| Oct 2, 2025 | 4.10 | 4.26 | 4.00 | 4.18 | 4.18 | 1.95% | 8,832 |
| Oct 1, 2025 | 3.93 | 4.12 | 3.93 | 4.10 | 4.10 | 0.24% | 7,068 |
| Sep 30, 2025 | 3.96 | 4.19 | 3.95 | 4.09 | 4.09 | 4.87% | 10,624 |
| Sep 29, 2025 | 3.73 | 4.10 | 3.73 | 3.90 | 3.90 | 2.36% | 18,515 |
| Sep 26, 2025 | 4.03 | 4.04 | 3.81 | 3.81 | 3.81 | -2.81% | 7,337 |
| Sep 25, 2025 | 4.23 | 4.23 | 3.73 | 3.92 | 3.92 | -7.76% | 51,445 |
| Sep 24, 2025 | 3.81 | 4.25 | 3.62 | 4.25 | 4.25 | 21.08% | 46,055 |
| Sep 23, 2025 | 3.72 | 3.86 | 3.42 | 3.51 | 3.51 | -5.65% | 24,395 |
| Sep 22, 2025 | 3.90 | 3.97 | 3.69 | 3.72 | 3.72 | -3.12% | 22,387 |
| Sep 19, 2025 | 4.01 | 4.13 | 3.65 | 3.84 | 3.84 | -1.03% | 23,011 |