Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
5.54
+0.22 (4.14%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.17 | 5.75 | 5.11 | 5.59 | - | 5.08% | 95,748 |
| 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 |
| Sep 18, 2025 | 3.65 | 4.08 | 3.65 | 3.88 | 3.88 | 9.30% | 40,866 |
| Sep 17, 2025 | 3.96 | 4.06 | 3.55 | 3.55 | 3.55 | -11.25% | 27,074 |
| Sep 16, 2025 | 4.01 | 4.21 | 4.00 | 4.00 | 4.00 | -1.72% | 15,870 |
| Sep 15, 2025 | 3.85 | 4.14 | 3.79 | 4.07 | 4.07 | 5.03% | 36,185 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.70 | 3.88 | 3.88 | 7.64% | 38,865 |
| Sep 11, 2025 | 3.60 | 3.77 | 3.10 | 3.60 | 3.60 | -3.49% | 114,995 |
| Sep 10, 2025 | 3.98 | 4.00 | 3.72 | 3.73 | 3.73 | -10.12% | 43,143 |
| Sep 9, 2025 | 4.16 | 4.20 | 4.01 | 4.15 | 4.15 | -3.49% | 26,012 |
| Sep 8, 2025 | 4.46 | 4.72 | 4.25 | 4.30 | 4.30 | -9.47% | 35,805 |
| Sep 5, 2025 | 5.03 | 5.03 | 4.46 | 4.75 | 4.75 | -5.00% | 31,601 |
| Sep 4, 2025 | 5.13 | 5.19 | 5.00 | 5.00 | 5.00 | -2.53% | 11,959 |
| Sep 3, 2025 | 5.35 | 5.57 | 5.05 | 5.13 | 5.13 | -6.22% | 11,081 |
| Sep 2, 2025 | 5.52 | 5.60 | 5.28 | 5.47 | 5.47 | -2.50% | 10,837 |
| Aug 29, 2025 | 5.61 | 5.71 | 5.53 | 5.61 | 5.61 | - | 10,092 |
| Aug 28, 2025 | 5.86 | 5.86 | 5.51 | 5.61 | 5.61 | -1.75% | 32,393 |
| Aug 27, 2025 | 6.19 | 6.19 | 5.70 | 5.71 | 5.71 | -3.06% | 35,785 |
| Aug 26, 2025 | 5.86 | 6.19 | 5.84 | 5.89 | 5.89 | -0.51% | 35,154 |
| Aug 25, 2025 | 6.00 | 6.10 | 5.83 | 5.92 | 5.92 | -2.79% | 13,479 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.00 | 6.09 | 6.09 | -1.77% | 8,774 |
| Aug 21, 2025 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | 0.81% | 14,189 |
| Aug 20, 2025 | 6.32 | 6.59 | 6.04 | 6.15 | 6.15 | -3.91% | 31,159 |
| Aug 19, 2025 | 6.56 | 6.85 | 6.40 | 6.40 | 6.40 | -2.29% | 8,155 |
| Aug 18, 2025 | 6.67 | 7.06 | 6.55 | 6.55 | 6.55 | -1.50% | 10,169 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -2.92% | 19,343 |
| Aug 14, 2025 | 7.02 | 7.03 | 6.85 | 6.85 | 6.85 | -4.20% | 4,528 |
| Aug 13, 2025 | 7.35 | 7.80 | 6.75 | 7.15 | 7.15 | -2.05% | 41,126 |
| Aug 12, 2025 | 7.56 | 7.92 | 7.23 | 7.30 | 7.30 | -3.69% | 33,068 |
| Aug 11, 2025 | 7.15 | 7.76 | 7.00 | 7.58 | 7.58 | 1.74% | 41,385 |
| Aug 8, 2025 | 7.67 | 7.68 | 7.29 | 7.45 | 7.45 | 1.22% | 154,200 |
| Aug 7, 2025 | 7.60 | 7.88 | 7.13 | 7.36 | 7.36 | -4.29% | 42,298 |
| Aug 6, 2025 | 7.41 | 8.00 | 7.41 | 7.69 | 7.69 | 3.92% | 34,414 |
| Aug 5, 2025 | 7.17 | 8.01 | 7.17 | 7.40 | 7.40 | -2.63% | 40,535 |
| Aug 4, 2025 | 7.31 | 8.20 | 6.19 | 7.60 | 7.60 | 10.37% | 580,390 |
| Aug 1, 2025 | 7.09 | 7.37 | 6.71 | 6.89 | 6.89 | -3.42% | 364,715 |
| Jul 31, 2025 | 6.71 | 7.20 | 6.65 | 7.13 | 7.13 | 8.36% | 6,716 |