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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.388.387.757.857.85-3.76%5,937
Jul 24, 20258.068.387.958.168.16-2.63%6,715
Jul 23, 20258.018.398.018.388.385.41%6,578
Jul 22, 20258.969.257.557.957.95-10.27%28,010
Jul 21, 20258.049.508.008.868.8611.80%58,966
Jul 18, 20257.718.097.307.937.932.79%95,125
Jul 17, 20256.477.726.477.717.7117.89%164,377
Jul 16, 20256.566.756.176.546.54-4.53%23,118
Jul 15, 20257.207.206.506.856.85-2.56%274,596
Jul 14, 20257.277.466.747.037.03-3.30%18,898
Jul 11, 20257.057.506.357.277.27-0.14%12,006
Jul 10, 20257.097.646.857.287.282.39%13,812
Jul 9, 20256.807.796.677.117.112.30%35,628
Jul 8, 20256.797.366.166.956.957.42%29,450
Jul 7, 20256.786.846.156.476.47-4.57%34,170
Jul 3, 20255.928.205.806.786.7813.76%304,859
Jul 2, 20255.516.305.055.965.96-2.30%85,568
Jul 1, 20256.226.755.626.106.10-13.35%197,195
Jun 30, 20256.318.366.017.047.0419.52%4,261,584
Jun 27, 20255.905.905.515.895.896.22%17,369
Jun 26, 20255.906.415.505.555.55-3.57%10,339
Jun 25, 20255.425.825.425.755.750.52%2,801
Jun 24, 20256.306.385.555.725.72-12.00%14,449
Jun 23, 20257.397.436.506.506.50-12.99%22,912
Jun 20, 20257.748.287.477.477.47-1.97%5,486
Jun 18, 20258.278.277.537.627.62-8.41%10,173
Jun 17, 20258.448.968.328.328.32-5.78%2,680
Jun 16, 20258.468.838.028.838.830.68%2,736
Jun 13, 20258.728.838.508.778.77-2.45%2,922
Jun 12, 20259.359.758.508.998.99-3.75%20,330
Jun 11, 20259.789.789.309.349.34-2.91%4,620
Jun 10, 20259.5710.019.509.629.62-0.82%3,235
Jun 9, 202510.3710.379.709.709.70-10.19%5,275
Jun 6, 20259.7110.809.5010.8010.809.09%7,022
Jun 5, 20259.839.909.419.909.90-2.46%5,458
Jun 4, 20259.6310.309.6310.1510.15-2.12%4,279
Jun 3, 202510.4410.449.2210.3710.37-0.86%3,914
Jun 2, 202510.0010.469.8810.4610.465.98%7,885
May 30, 20259.5410.009.549.879.871.54%3,221
May 29, 20259.509.809.019.729.72-2.70%6,918
May 28, 202510.0010.009.909.999.99-0.10%2,916
May 27, 20259.7810.049.7810.0010.00-0.40%5,857
May 23, 202510.4010.409.7810.0410.04-4.45%4,221
May 22, 202510.3510.5110.1210.5110.51-4.47%4,071
May 21, 202511.0011.0011.0011.0011.007.84%1,696
May 20, 202510.2310.239.8710.2010.20-0.29%4,951
May 19, 20259.9910.259.9910.2310.231.69%3,328
May 16, 202510.0010.309.9910.0610.06-2.33%7,648
May 15, 202510.7610.9310.0010.3010.30-3.47%12,418
May 14, 202510.7611.2010.5010.6710.67-6.40%3,686