Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
4.610
+0.140 (3.13%)
At close: Mar 25, 2026, 4:00 PM EDT
4.680
+0.070 (1.52%)
After-hours: Mar 25, 2026, 7:14 PM EDT
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.46 | 4.70 | 4.46 | 4.61 | 4.61 | 3.13% | 16,656 |
| Mar 24, 2026 | 4.46 | 4.75 | 4.38 | 4.47 | 4.47 | 1.82% | 27,006 |
| Mar 23, 2026 | 4.58 | 4.75 | 4.39 | 4.39 | 4.39 | -1.35% | 32,260 |
| Mar 20, 2026 | 4.91 | 5.07 | 4.36 | 4.45 | 4.45 | -6.32% | 85,885 |
| 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 |
| Jan 29, 2026 | 4.27 | 4.28 | 4.00 | 4.26 | 4.26 | 1.67% | 39,302 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.15 | 4.19 | 4.19 | -5.84% | 64,278 |
| Jan 27, 2026 | 4.88 | 4.88 | 4.19 | 4.45 | 4.45 | -11.88% | 52,861 |
| Jan 26, 2026 | 5.80 | 5.80 | 4.82 | 5.05 | 5.05 | -18.02% | 101,150 |
| Jan 23, 2026 | 6.34 | 6.40 | 6.10 | 6.16 | 6.16 | -4.20% | 40,115 |
| Jan 22, 2026 | 6.34 | 6.65 | 6.34 | 6.43 | 6.43 | 2.39% | 58,040 |
| Jan 21, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.28% | 39,087 |
| Jan 20, 2026 | 6.15 | 6.28 | 6.06 | 6.14 | 6.14 | -1.29% | 36,828 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.05 | 6.22 | 6.22 | -0.48% | 43,094 |
| Jan 15, 2026 | 6.13 | 6.35 | 6.08 | 6.25 | 6.25 | 4.17% | 67,486 |
| Jan 14, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | 1.18% | 50,330 |
| Jan 13, 2026 | 5.88 | 6.28 | 5.88 | 5.93 | 5.93 | 1.54% | 84,292 |