Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
7.85
-0.31 (-3.77%)
At close: Jul 25, 2025, 4:00 PM
8.31
+0.46 (5.83%)
After-hours: Jul 25, 2025, 6:03 PM EDT
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.38 | 8.38 | 7.75 | 7.85 | 7.85 | -3.76% | 5,937 |
| Jul 24, 2025 | 8.06 | 8.38 | 7.95 | 8.16 | 8.16 | -2.63% | 6,715 |
| Jul 23, 2025 | 8.01 | 8.39 | 8.01 | 8.38 | 8.38 | 5.41% | 6,578 |
| Jul 22, 2025 | 8.96 | 9.25 | 7.55 | 7.95 | 7.95 | -10.27% | 28,010 |
| Jul 21, 2025 | 8.04 | 9.50 | 8.00 | 8.86 | 8.86 | 11.80% | 58,966 |
| Jul 18, 2025 | 7.71 | 8.09 | 7.30 | 7.93 | 7.93 | 2.79% | 95,125 |
| Jul 17, 2025 | 6.47 | 7.72 | 6.47 | 7.71 | 7.71 | 17.89% | 164,377 |
| Jul 16, 2025 | 6.56 | 6.75 | 6.17 | 6.54 | 6.54 | -4.53% | 23,118 |
| Jul 15, 2025 | 7.20 | 7.20 | 6.50 | 6.85 | 6.85 | -2.56% | 274,596 |
| Jul 14, 2025 | 7.27 | 7.46 | 6.74 | 7.03 | 7.03 | -3.30% | 18,898 |
| Jul 11, 2025 | 7.05 | 7.50 | 6.35 | 7.27 | 7.27 | -0.14% | 12,006 |
| Jul 10, 2025 | 7.09 | 7.64 | 6.85 | 7.28 | 7.28 | 2.39% | 13,812 |
| Jul 9, 2025 | 6.80 | 7.79 | 6.67 | 7.11 | 7.11 | 2.30% | 35,628 |
| Jul 8, 2025 | 6.79 | 7.36 | 6.16 | 6.95 | 6.95 | 7.42% | 29,450 |
| Jul 7, 2025 | 6.78 | 6.84 | 6.15 | 6.47 | 6.47 | -4.57% | 34,170 |
| Jul 3, 2025 | 5.92 | 8.20 | 5.80 | 6.78 | 6.78 | 13.76% | 304,859 |
| Jul 2, 2025 | 5.51 | 6.30 | 5.05 | 5.96 | 5.96 | -2.30% | 85,568 |
| Jul 1, 2025 | 6.22 | 6.75 | 5.62 | 6.10 | 6.10 | -13.35% | 197,195 |
| Jun 30, 2025 | 6.31 | 8.36 | 6.01 | 7.04 | 7.04 | 19.52% | 4,261,584 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.51 | 5.89 | 5.89 | 6.22% | 17,369 |
| Jun 26, 2025 | 5.90 | 6.41 | 5.50 | 5.55 | 5.55 | -3.57% | 10,339 |
| Jun 25, 2025 | 5.42 | 5.82 | 5.42 | 5.75 | 5.75 | 0.52% | 2,801 |
| Jun 24, 2025 | 6.30 | 6.38 | 5.55 | 5.72 | 5.72 | -12.00% | 14,449 |
| Jun 23, 2025 | 7.39 | 7.43 | 6.50 | 6.50 | 6.50 | -12.99% | 22,912 |
| Jun 20, 2025 | 7.74 | 8.28 | 7.47 | 7.47 | 7.47 | -1.97% | 5,486 |
| Jun 18, 2025 | 8.27 | 8.27 | 7.53 | 7.62 | 7.62 | -8.41% | 10,173 |
| Jun 17, 2025 | 8.44 | 8.96 | 8.32 | 8.32 | 8.32 | -5.78% | 2,680 |
| Jun 16, 2025 | 8.46 | 8.83 | 8.02 | 8.83 | 8.83 | 0.68% | 2,736 |
| Jun 13, 2025 | 8.72 | 8.83 | 8.50 | 8.77 | 8.77 | -2.45% | 2,922 |
| Jun 12, 2025 | 9.35 | 9.75 | 8.50 | 8.99 | 8.99 | -3.75% | 20,330 |
| Jun 11, 2025 | 9.78 | 9.78 | 9.30 | 9.34 | 9.34 | -2.91% | 4,620 |
| Jun 10, 2025 | 9.57 | 10.01 | 9.50 | 9.62 | 9.62 | -0.82% | 3,235 |
| Jun 9, 2025 | 10.37 | 10.37 | 9.70 | 9.70 | 9.70 | -10.19% | 5,275 |
| Jun 6, 2025 | 9.71 | 10.80 | 9.50 | 10.80 | 10.80 | 9.09% | 7,022 |
| Jun 5, 2025 | 9.83 | 9.90 | 9.41 | 9.90 | 9.90 | -2.46% | 5,458 |
| Jun 4, 2025 | 9.63 | 10.30 | 9.63 | 10.15 | 10.15 | -2.12% | 4,279 |
| Jun 3, 2025 | 10.44 | 10.44 | 9.22 | 10.37 | 10.37 | -0.86% | 3,914 |
| Jun 2, 2025 | 10.00 | 10.46 | 9.88 | 10.46 | 10.46 | 5.98% | 7,885 |
| May 30, 2025 | 9.54 | 10.00 | 9.54 | 9.87 | 9.87 | 1.54% | 3,221 |
| May 29, 2025 | 9.50 | 9.80 | 9.01 | 9.72 | 9.72 | -2.70% | 6,918 |
| May 28, 2025 | 10.00 | 10.00 | 9.90 | 9.99 | 9.99 | -0.10% | 2,916 |
| May 27, 2025 | 9.78 | 10.04 | 9.78 | 10.00 | 10.00 | -0.40% | 5,857 |
| May 23, 2025 | 10.40 | 10.40 | 9.78 | 10.04 | 10.04 | -4.45% | 4,221 |
| May 22, 2025 | 10.35 | 10.51 | 10.12 | 10.51 | 10.51 | -4.47% | 4,071 |
| May 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.84% | 1,696 |
| May 20, 2025 | 10.23 | 10.23 | 9.87 | 10.20 | 10.20 | -0.29% | 4,951 |
| May 19, 2025 | 9.99 | 10.25 | 9.99 | 10.23 | 10.23 | 1.69% | 3,328 |
| May 16, 2025 | 10.00 | 10.30 | 9.99 | 10.06 | 10.06 | -2.33% | 7,648 |
| May 15, 2025 | 10.76 | 10.93 | 10.00 | 10.30 | 10.30 | -3.47% | 12,418 |
| May 14, 2025 | 10.76 | 11.20 | 10.50 | 10.67 | 10.67 | -6.40% | 3,686 |