Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
4.000
-0.070 (-1.72%)
At close: Sep 16, 2025, 4:00 PM EDT
3.930
-0.070 (-1.75%)
Pre-market: Sep 17, 2025, 8:00 AM EDT
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 6.84 | 7.04 | 6.52 | 6.58 | 6.58 | -0.75% | 20,192 |
| Jul 29, 2025 | 6.80 | 6.82 | 6.60 | 6.63 | 6.63 | -8.17% | 8,242 |
| Jul 28, 2025 | 7.79 | 8.25 | 7.22 | 7.22 | 7.22 | -8.06% | 11,068 |
| Jul 25, 2025 | 8.38 | 8.38 | 7.75 | 7.85 | 7.85 | -3.76% | 5,939 |
| Jul 24, 2025 | 8.06 | 8.38 | 7.95 | 8.16 | 8.16 | -2.63% | 6,715 |
| Jul 23, 2025 | 8.01 | 8.39 | 8.01 | 8.38 | 8.38 | 5.41% | 6,578 |
| Jul 22, 2025 | 8.96 | 9.25 | 7.55 | 7.95 | 7.95 | -10.27% | 28,010 |
| Jul 21, 2025 | 8.04 | 9.50 | 8.00 | 8.86 | 8.86 | 11.80% | 58,966 |
| Jul 18, 2025 | 7.71 | 8.09 | 7.30 | 7.93 | 7.93 | 2.79% | 95,125 |
| Jul 17, 2025 | 6.47 | 7.72 | 6.47 | 7.71 | 7.71 | 17.89% | 164,377 |
| Jul 16, 2025 | 6.56 | 6.75 | 6.17 | 6.54 | 6.54 | -4.53% | 23,118 |
| Jul 15, 2025 | 7.20 | 7.20 | 6.50 | 6.85 | 6.85 | -2.56% | 274,596 |
| Jul 14, 2025 | 7.27 | 7.46 | 6.74 | 7.03 | 7.03 | -3.30% | 18,898 |
| Jul 11, 2025 | 7.05 | 7.50 | 6.35 | 7.27 | 7.27 | -0.14% | 12,006 |
| Jul 10, 2025 | 7.09 | 7.64 | 6.85 | 7.28 | 7.28 | 2.39% | 13,812 |
| Jul 9, 2025 | 6.80 | 7.79 | 6.67 | 7.11 | 7.11 | 2.30% | 35,628 |
| Jul 8, 2025 | 6.79 | 7.36 | 6.16 | 6.95 | 6.95 | 7.42% | 29,450 |