Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
4.030
-0.230 (-5.40%)
At close: Feb 6, 2026, 4:00 PM EST
3.900
-0.130 (-3.23%)
After-hours: Feb 6, 2026, 7:57 PM EST
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.01 | 4.36 | 3.82 | 4.03 | 4.03 | -5.40% | 107,168 |
| Feb 5, 2026 | 4.31 | 4.40 | 4.17 | 4.26 | 4.26 | 4.41% | 34,462 |
| Feb 4, 2026 | 4.27 | 4.35 | 3.89 | 4.08 | 4.08 | -1.45% | 51,827 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.01 | 4.14 | 4.14 | -1.43% | 27,254 |
| Feb 2, 2026 | 4.24 | 4.31 | 4.07 | 4.20 | 4.20 | 3.19% | 10,658 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.07 | 4.07 | 4.07 | -4.46% | 13,946 |
| Jan 29, 2026 | 4.27 | 4.28 | 4.00 | 4.26 | 4.26 | 1.67% | 39,111 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.15 | 4.19 | 4.19 | -5.84% | 59,873 |
| Jan 27, 2026 | 4.88 | 4.88 | 4.19 | 4.45 | 4.45 | -11.88% | 52,748 |
| Jan 26, 2026 | 5.80 | 5.80 | 4.82 | 5.05 | 5.05 | -18.02% | 93,464 |
| Jan 23, 2026 | 6.34 | 6.40 | 6.10 | 6.16 | 6.16 | -4.20% | 39,238 |
| Jan 22, 2026 | 6.34 | 6.65 | 6.34 | 6.43 | 6.43 | 2.39% | 57,322 |
| Jan 21, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.28% | 35,773 |
| 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% | 42,190 |
| Jan 15, 2026 | 6.13 | 6.35 | 6.08 | 6.25 | 6.25 | 4.17% | 67,385 |
| Jan 14, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | 1.18% | 50,311 |
| Jan 13, 2026 | 5.88 | 6.28 | 5.88 | 5.93 | 5.93 | 1.54% | 84,106 |
| Jan 12, 2026 | 5.90 | 5.94 | 5.68 | 5.84 | 5.84 | - | 33,445 |
| Jan 9, 2026 | 5.75 | 5.99 | 5.75 | 5.84 | 5.84 | -0.68% | 23,606 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.80 | 5.88 | 5.88 | 1.03% | 22,050 |
| Jan 7, 2026 | 6.04 | 6.04 | 5.71 | 5.82 | 5.82 | -1.19% | 47,620 |
| Jan 6, 2026 | 5.75 | 6.02 | 5.66 | 5.89 | 5.89 | 4.62% | 59,559 |
| Jan 5, 2026 | 5.64 | 5.78 | 5.58 | 5.63 | 5.63 | 0.90% | 45,849 |
| Jan 2, 2026 | 5.41 | 5.62 | 5.31 | 5.58 | 5.58 | 2.95% | 26,102 |
| Dec 31, 2025 | 5.42 | 5.64 | 5.32 | 5.42 | 5.42 | -1.45% | 41,139 |
| Dec 30, 2025 | 5.50 | 5.69 | 5.49 | 5.50 | 5.50 | 0.55% | 38,840 |
| Dec 29, 2025 | 5.99 | 6.09 | 5.42 | 5.47 | 5.47 | -8.68% | 104,739 |
| Dec 26, 2025 | 6.09 | 6.09 | 5.82 | 5.99 | 5.99 | -0.17% | 40,567 |
| Dec 24, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.74% | 42,586 |
| Dec 23, 2025 | 5.91 | 6.00 | 5.78 | 5.84 | 5.84 | -0.68% | 42,480 |
| Dec 22, 2025 | 6.28 | 6.28 | 5.83 | 5.88 | 5.88 | -0.68% | 81,087 |
| Dec 19, 2025 | 6.20 | 6.56 | 5.80 | 5.92 | 5.92 | -2.79% | 159,645 |
| Dec 18, 2025 | 5.85 | 6.25 | 5.85 | 6.09 | 6.09 | 4.82% | 95,097 |
| Dec 17, 2025 | 6.14 | 6.26 | 5.79 | 5.81 | 5.81 | -4.13% | 69,983 |
| Dec 16, 2025 | 5.70 | 6.32 | 5.63 | 6.06 | 6.06 | 5.76% | 182,744 |
| Dec 15, 2025 | 6.10 | 6.27 | 5.72 | 5.73 | 5.73 | -9.76% | 160,111 |
| Dec 12, 2025 | 5.85 | 6.55 | 5.60 | 6.35 | 6.35 | 4.61% | 224,241 |
| Dec 11, 2025 | 5.15 | 6.89 | 5.15 | 6.07 | 6.07 | 14.10% | 580,539 |
| Dec 10, 2025 | 6.34 | 6.42 | 5.27 | 5.32 | 5.32 | -27.02% | 1,129,773 |
| Dec 9, 2025 | 9.18 | 9.48 | 6.91 | 7.29 | 7.29 | 36.77% | 30,426,933 |
| Dec 8, 2025 | 4.87 | 5.45 | 4.87 | 5.33 | 5.33 | 8.78% | 7,527,840 |
| Dec 5, 2025 | 6.95 | 6.99 | 4.63 | 4.90 | 4.90 | -27.30% | 170,744 |
| Dec 4, 2025 | 5.50 | 6.79 | 5.23 | 6.74 | 6.74 | 21.22% | 70,529 |
| Dec 3, 2025 | 5.59 | 5.68 | 5.39 | 5.56 | 5.56 | 0.36% | 26,533 |
| Dec 2, 2025 | 5.43 | 5.62 | 5.04 | 5.54 | 5.54 | 2.97% | 46,284 |
| Dec 1, 2025 | 4.38 | 5.60 | 4.36 | 5.38 | 5.38 | 28.71% | 143,860 |
| Nov 28, 2025 | 3.90 | 4.20 | 3.90 | 4.18 | 4.18 | 8.29% | 11,030 |
| Nov 26, 2025 | 3.95 | 4.07 | 3.82 | 3.86 | 3.86 | 1.05% | 13,812 |
| Nov 25, 2025 | 4.04 | 4.20 | 3.70 | 3.82 | 3.82 | -7.28% | 45,469 |