Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
3.848
+0.071 (1.88%)
Apr 13, 2026, 4:00 PM EDT - Market closed
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 3.86 | 4.05 | 3.81 | 3.85 | 3.85 | 1.88% | 21,654 |
| Apr 10, 2026 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -7.88% | 8,582 |
| Apr 9, 2026 | 4.11 | 4.15 | 4.10 | 4.10 | 4.10 | 1.74% | 8,168 |
| Apr 8, 2026 | 3.86 | 4.05 | 3.86 | 4.03 | 4.03 | 4.95% | 8,457 |
| Apr 7, 2026 | 4.04 | 4.04 | 3.65 | 3.84 | 3.84 | -4.48% | 14,485 |
| Apr 6, 2026 | 4.23 | 4.23 | 4.01 | 4.02 | 4.02 | -4.06% | 9,093 |
| Apr 2, 2026 | 4.08 | 4.29 | 4.08 | 4.19 | 4.19 | 0.24% | 8,450 |
| Apr 1, 2026 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | -1.76% | 25,053 |
| Mar 31, 2026 | 4.28 | 4.35 | 4.16 | 4.26 | 4.25 | -4.87% | 10,151 |
| Mar 30, 2026 | 4.42 | 4.51 | 4.25 | 4.47 | 4.47 | 1.31% | 15,131 |
| Mar 27, 2026 | 4.46 | 4.63 | 4.21 | 4.42 | 4.42 | -4.23% | 17,649 |
| Mar 26, 2026 | 4.59 | 4.70 | 4.38 | 4.61 | 4.61 | - | 9,712 |
| Mar 25, 2026 | 4.46 | 4.70 | 4.46 | 4.61 | 4.61 | 3.13% | 17,278 |
| Mar 24, 2026 | 4.46 | 4.75 | 4.38 | 4.47 | 4.47 | 1.82% | 27,027 |
| Mar 23, 2026 | 4.58 | 4.75 | 4.39 | 4.39 | 4.39 | -1.35% | 32,895 |
| Mar 20, 2026 | 4.91 | 5.07 | 4.36 | 4.45 | 4.45 | -6.32% | 86,846 |
| Mar 19, 2026 | 4.70 | 4.92 | 4.50 | 4.75 | 4.75 | 7.22% | 18,406 |
| Mar 18, 2026 | 4.46 | 4.66 | 4.34 | 4.43 | 4.43 | -2.42% | 22,394 |
| Mar 17, 2026 | 4.80 | 4.85 | 4.50 | 4.54 | 4.54 | -0.92% | 28,035 |
| Mar 16, 2026 | 4.26 | 4.88 | 4.24 | 4.58 | 4.58 | 9.10% | 71,718 |
| Mar 13, 2026 | 4.15 | 4.26 | 3.99 | 4.20 | 4.20 | 6.60% | 26,927 |
| Mar 12, 2026 | 3.95 | 4.10 | 3.94 | 3.94 | 3.94 | -4.60% | 5,093 |
| Mar 11, 2026 | 3.98 | 4.13 | 3.90 | 4.13 | 4.13 | 0.24% | 18,048 |
| Mar 10, 2026 | 4.09 | 4.15 | 3.89 | 4.12 | 4.12 | 0.73% | 23,837 |
| Mar 9, 2026 | 4.02 | 4.17 | 4.00 | 4.09 | 4.09 | -1.45% | 6,288 |
| Mar 6, 2026 | 4.25 | 4.26 | 4.03 | 4.15 | 4.15 | 4.01% | 6,978 |
| Mar 5, 2026 | 3.59 | 4.11 | 3.59 | 3.99 | 3.99 | 11.76% | 34,125 |
| Mar 4, 2026 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 0.56% | 9,490 |
| Mar 3, 2026 | 3.66 | 3.70 | 3.53 | 3.55 | 3.55 | -1.93% | 12,538 |
| Mar 2, 2026 | 3.62 | 3.87 | 3.62 | 3.62 | 3.62 | -3.21% | 8,329 |
| Feb 27, 2026 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | 0.81% | 7,930 |
| Feb 26, 2026 | 3.63 | 3.82 | 3.60 | 3.71 | 3.71 | -2.11% | 15,793 |
| Feb 25, 2026 | 3.60 | 3.79 | 3.58 | 3.79 | 3.79 | 5.57% | 27,465 |
| Feb 24, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.83% | 10,649 |
| Feb 23, 2026 | 3.83 | 3.84 | 3.62 | 3.62 | 3.62 | 1.12% | 5,847 |
| Feb 20, 2026 | 3.68 | 4.00 | 3.58 | 3.58 | 3.58 | 0.28% | 16,926 |
| Feb 19, 2026 | 3.64 | 3.76 | 3.53 | 3.57 | 3.57 | -2.46% | 27,001 |
| Feb 18, 2026 | 3.79 | 3.89 | 3.50 | 3.66 | 3.66 | -5.79% | 36,943 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.82 | 3.89 | 3.89 | -4.78% | 33,504 |
| Feb 13, 2026 | 4.30 | 4.51 | 4.08 | 4.08 | 4.08 | -4.45% | 27,451 |
| Feb 12, 2026 | 4.37 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 14,300 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.16 | 4.25 | 4.25 | -1.39% | 10,122 |
| Feb 10, 2026 | 4.45 | 4.56 | 4.30 | 4.31 | 4.31 | -1.82% | 13,964 |
| Feb 9, 2026 | 4.04 | 4.45 | 4.04 | 4.39 | 4.39 | 8.93% | 33,609 |
| Feb 6, 2026 | 4.01 | 4.36 | 3.82 | 4.03 | 4.03 | -5.40% | 107,237 |
| Feb 5, 2026 | 4.31 | 4.40 | 4.17 | 4.26 | 4.26 | 4.41% | 36,153 |
| Feb 4, 2026 | 4.27 | 4.35 | 3.89 | 4.08 | 4.08 | -1.45% | 52,609 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.01 | 4.14 | 4.14 | -1.43% | 27,675 |
| Feb 2, 2026 | 4.24 | 4.31 | 4.07 | 4.20 | 4.20 | 3.19% | 11,133 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.07 | 4.07 | 4.07 | -4.46% | 14,066 |