Exicure, Inc. (XCUR) NASDAQ
4.20
+0.26(+6.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.20
+0.26(+6.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.15 | 4.2 | 4.2 | 4.26 | 3.99 | 26,455 |
| March 12, 2026 | 3.95 | 3.94 | 3.94 | 4.1 | 3.94 | 5,003 |
| March 11, 2026 | 3.98 | 4.13 | 4.13 | 4.13 | 3.9 | 17,517 |
| March 10, 2026 | 4.09 | 4.12 | 4.12 | 4.15 | 3.89 | 23,099 |
| March 09, 2026 | 4.02 | 4.09 | 4.09 | 4.17 | 4 | 6,216 |
| March 06, 2026 | 4.25 | 4.15 | 4.15 | 4.26 | 4.03 | 7,000 |
| March 05, 2026 | 3.59 | 3.99 | 3.99 | 4.11 | 3.59 | 34,125 |
| March 04, 2026 | 3.5 | 3.57 | 3.57 | 3.66 | 3.5 | 9,084 |
| March 03, 2026 | 3.66 | 3.55 | 3.55 | 3.71 | 3.53 | 10,284 |
| March 02, 2026 | 3.62 | 3.62 | 3.62 | 3.87 | 3.62 | 8,329 |
| February 27, 2026 | 3.63 | 3.74 | 3.74 | 3.81 | 3.63 | 7,930 |
| February 26, 2026 | 3.63 | 3.71 | 3.71 | 3.82 | 3.6 | 15,800 |
| February 25, 2026 | 3.6 | 3.79 | 3.79 | 3.79 | 3.58 | 27,500 |
| February 24, 2026 | 3.65 | 3.59 | 3.59 | 3.65 | 3.59 | 10,649 |
| February 23, 2026 | 3.83 | 3.62 | 3.62 | 3.84 | 3.62 | 5,847 |
| February 20, 2026 | 3.68 | 3.58 | 0 | 4 | 3.58 | 16,926 |
| February 19, 2026 | 3.64 | 3.57 | 0 | 3.76 | 3.53 | 27,001 |
| February 18, 2026 | 3.79 | 3.66 | 0 | 3.89 | 3.5 | 36,943 |
| February 17, 2026 | 4.18 | 3.89 | 0 | 4.25 | 3.82 | 33,504 |
| February 13, 2026 | 4.3 | 4.08 | 0 | 4.51 | 4.08 | 27,500 |
| February 12, 2026 | 4.37 | 4.27 | 0 | 4.4 | 4.18 | 14,300 |
| February 11, 2026 | 4.39 | 4.25 | 0 | 4.39 | 4.16 | 10,122 |
| February 10, 2026 | 4.45 | 4.31 | 0 | 4.56 | 4.3 | 14,000 |
| February 09, 2026 | 4.04 | 4.39 | 0 | 4.45 | 4.04 | 33,609 |
| February 06, 2026 | 4.01 | 4.03 | 0 | 4.36 | 3.82 | 107,237 |
| February 05, 2026 | 4.31 | 4.26 | 0 | 4.4 | 4.17 | 36,200 |
| February 04, 2026 | 4.27 | 4.08 | 0 | 4.35 | 3.89 | 52,609 |
| February 03, 2026 | 4.28 | 4.14 | 0 | 4.38 | 4.01 | 27,675 |
| February 02, 2026 | 4.24 | 4.2 | 0 | 4.31 | 4.07 | 11,133 |
| January 30, 2026 | 4.14 | 4.07 | 0 | 4.25 | 4.07 | 14,066 |
| January 29, 2026 | 4.27 | 4.26 | 0 | 4.28 | 4 | 39,302 |
| January 28, 2026 | 4.58 | 4.19 | 0 | 4.58 | 4.15 | 64,300 |
| January 27, 2026 | 4.88 | 4.45 | 0 | 4.88 | 4.18 | 52,861 |
| January 26, 2026 | 5.8 | 5.05 | 0 | 5.8 | 4.82 | 101,200 |
| January 23, 2026 | 6.34 | 6.16 | 0 | 6.4 | 6.1 | 40,115 |
| January 22, 2026 | 6.34 | 6.43 | 0 | 6.65 | 6.34 | 58,040 |
| January 21, 2026 | 6.11 | 6.28 | 0 | 6.34 | 6.1 | 39,087 |
| January 20, 2026 | 6.15 | 6.14 | 0 | 6.28 | 6.06 | 36,828 |
| January 16, 2026 | 6.3 | 6.22 | 0 | 6.3 | 6.05 | 43,094 |
| January 15, 2026 | 6.13 | 6.25 | 0 | 6.35 | 6.08 | 67,500 |
| January 14, 2026 | 6.1 | 6 | 0 | 6.2 | 5.95 | 50,330 |
| January 13, 2026 | 5.88 | 5.93 | 0 | 6.28 | 5.88 | 84,292 |
| January 12, 2026 | 5.9 | 5.84 | 0 | 5.94 | 5.68 | 36,509 |
| January 09, 2026 | 5.75 | 5.84 | 0 | 5.99 | 5.75 | 25,300 |
| January 08, 2026 | 5.8 | 5.88 | 0 | 6 | 5.8 | 22,171 |
| January 07, 2026 | 6.04 | 5.82 | 0 | 6.04 | 5.71 | 47,700 |
| January 06, 2026 | 5.75 | 5.89 | 0 | 6.02 | 5.66 | 59,636 |
| January 05, 2026 | 5.64 | 5.63 | 0 | 5.78 | 5.58 | 58,936 |
| January 02, 2026 | 5.41 | 5.58 | 0 | 5.62 | 5.31 | 27,311 |
| December 31, 2025 | 5.42 | 5.42 | 0 | 5.64 | 5.32 | 42,141 |
| December 30, 2025 | 5.5 | 5.5 | 0 | 5.69 | 5.49 | 40,500 |
| December 29, 2025 | 5.99 | 5.47 | 0 | 6.09 | 5.42 | 113,411 |
| December 26, 2025 | 6.09 | 5.99 | 0 | 6.09 | 5.82 | 41,266 |
| December 24, 2025 | 5.87 | 6 | 0 | 6 | 5.87 | 43,749 |
| December 23, 2025 | 5.91 | 5.84 | 0 | 6 | 5.78 | 43,400 |
| December 22, 2025 | 6.28 | 5.88 | 0 | 6.28 | 5.83 | 81,623 |
| December 19, 2025 | 6.2 | 5.92 | 0 | 6.56 | 5.8 | 160,601 |
| December 18, 2025 | 5.85 | 6.09 | 0 | 6.25 | 5.85 | 95,100 |
| December 17, 2025 | 6.14 | 5.81 | 0 | 6.26 | 5.79 | 69,983 |
| December 16, 2025 | 5.7 | 6.06 | 0 | 6.32 | 5.63 | 182,744 |