Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
1.350
-0.160 (-10.60%)
Aug 6, 2026, 1:07 PM EDT - Market open
Exicure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.50 | 1.55 | 1.42 | 1.51 | 1.51 | -1.95% | 25,168 |
| Aug 4, 2026 | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | -2.53% | 70,525 |
| Aug 3, 2026 | 1.52 | 1.64 | 1.50 | 1.58 | 1.58 | -1.25% | 52,223 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | 1.91% | 17,695 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.57 | 1.57 | 1.57 | -9.25% | 64,136 |
| Jul 29, 2026 | 1.71 | 1.81 | 1.70 | 1.73 | 1.73 | -0.57% | 26,757 |
| Jul 28, 2026 | 1.68 | 1.79 | 1.59 | 1.74 | 1.74 | -0.57% | 46,459 |
| Jul 27, 2026 | 1.72 | 1.78 | 1.57 | 1.75 | 1.75 | -0.57% | 19,184 |
| Jul 24, 2026 | 1.71 | 1.77 | 1.66 | 1.76 | 1.76 | 2.92% | 52,996 |
| Jul 23, 2026 | 1.67 | 1.86 | 1.65 | 1.71 | 1.71 | -2.84% | 54,161 |
| Jul 22, 2026 | 1.87 | 1.94 | 1.70 | 1.76 | 1.76 | -8.81% | 57,847 |
| Jul 21, 2026 | 1.77 | 2.00 | 1.77 | 1.93 | 1.93 | 2.12% | 139,103 |
| Jul 20, 2026 | 1.62 | 2.02 | 1.56 | 1.89 | 1.89 | 12.50% | 530,348 |
| Jul 17, 2026 | 1.64 | 1.81 | 1.60 | 1.68 | 1.68 | 3.70% | 273,374 |
| Jul 16, 2026 | 1.47 | 1.68 | 1.43 | 1.62 | 1.62 | - | 421,547 |
| Jul 15, 2026 | 1.87 | 1.99 | 1.55 | 1.62 | 1.62 | -5.81% | 9,336,759 |
| Jul 14, 2026 | 1.66 | 1.88 | 1.63 | 1.72 | 1.72 | 4.24% | 12,427,663 |
| Jul 13, 2026 | 1.77 | 1.80 | 1.65 | 1.65 | 1.65 | -5.71% | 21,113 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.71 | 1.75 | 1.75 | -7.89% | 36,837 |
| Jul 9, 2026 | 1.74 | 2.07 | 1.74 | 1.90 | 1.90 | 11.76% | 83,722 |
| Jul 8, 2026 | 2.04 | 2.04 | 1.68 | 1.70 | 1.70 | -10.53% | 31,587 |
| Jul 7, 2026 | 2.01 | 2.04 | 1.89 | 1.90 | 1.90 | -4.52% | 21,025 |
| Jul 6, 2026 | 1.92 | 2.10 | 1.92 | 1.99 | 1.99 | 4.19% | 20,474 |
| Jul 2, 2026 | 1.96 | 1.97 | 1.88 | 1.91 | 1.91 | -3.54% | 31,695 |
| Jul 1, 2026 | 2.02 | 2.08 | 1.94 | 1.98 | 1.98 | -4.81% | 37,926 |
| Jun 30, 2026 | 2.35 | 2.50 | 1.77 | 2.08 | 2.08 | -5.45% | 108,768 |
| Jun 29, 2026 | 2.39 | 2.47 | 2.20 | 2.20 | 2.20 | -8.33% | 46,423 |
| Jun 26, 2026 | 2.44 | 2.88 | 2.40 | 2.40 | 2.40 | -4.76% | 68,980 |
| Jun 25, 2026 | 2.65 | 2.71 | 2.52 | 2.52 | 2.52 | -6.32% | 44,360 |
| Jun 24, 2026 | 2.96 | 2.99 | 2.66 | 2.69 | 2.69 | -1.47% | 31,171 |
| Jun 23, 2026 | 2.73 | 2.93 | 2.61 | 2.73 | 2.73 | -0.36% | 26,463 |
| Jun 22, 2026 | 2.43 | 3.20 | 2.43 | 2.74 | 2.74 | 18.61% | 185,413 |
| Jun 18, 2026 | 2.35 | 2.49 | 2.10 | 2.31 | 2.31 | 7.44% | 53,022 |
| 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 |