NasdaqCM - Nasdaq Real Time Price USD

Exicure, Inc. (XCUR)

11.40
-0.46
(-3.88%)
At close: 4:00:00 PM EDT
11.14
-0.26
(-2.28%)
After hours: 5:00:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202511.2911.4011.1311.4011.402,196
May 12, 202511.4411.8611.2211.8611.869,500
May 9, 202511.5511.5511.0611.4411.445,900
May 8, 20259.9611.609.9611.3811.3865,700
May 7, 202510.5010.509.969.979.979,300
May 6, 202510.6811.3210.1710.5010.5061,100
May 5, 202511.4611.5810.4710.7310.737,300
May 2, 202510.4510.7310.1310.7310.737,100
May 1, 202510.2510.689.819.979.979,200
Apr 30, 202510.9211.2510.0410.4510.4511,300
Apr 29, 202511.1211.5610.9210.9210.928,300
Apr 28, 202511.3211.5911.0011.0011.007,200
Apr 25, 202511.4311.6110.8010.8010.8010,100
Apr 24, 202511.4411.4410.7011.1411.1413,300
Apr 23, 202511.5812.6511.2011.2611.2627,100
Apr 22, 202511.3011.5910.7511.3611.3617,400
Apr 21, 20259.6011.449.6011.3011.3026,500
Apr 17, 202511.8011.838.288.448.4465,400
Apr 16, 202512.0712.2910.3011.5511.55170,900
Apr 15, 202511.7311.9611.3411.7011.70105,000
Apr 14, 202511.9312.2211.7311.7311.734,500
Apr 11, 202511.7611.7611.5811.5811.582,400
Apr 10, 202511.6111.7511.3011.3011.306,000
Apr 9, 202511.1912.1011.1911.5011.506,600
Apr 8, 202512.8012.8511.3511.3911.399,200
Apr 7, 202512.3013.2512.1012.8012.804,000
Apr 4, 202512.8413.3612.6813.0013.005,800
Apr 3, 202512.2413.7412.2413.2313.2311,800
Apr 2, 202512.9712.9712.0212.3012.3015,600
Apr 1, 202514.1114.1112.9013.2013.2019,100
Mar 31, 202513.5713.9512.7413.3413.3419,600
Mar 28, 202513.5013.9913.4513.9913.997,700
Mar 27, 202514.1314.7313.5114.0014.0019,700
Mar 26, 202513.5013.9112.9913.9113.918,000
Mar 25, 202512.9213.4812.8913.2713.277,100
Mar 24, 202514.1714.9413.2013.5713.5721,200
Mar 21, 202514.3014.5414.0514.0514.0516,200
Mar 20, 202513.1515.9112.9813.5613.5665,400
Mar 19, 202512.1013.0512.1012.9012.9011,500
Mar 18, 202513.3013.3012.0712.4012.4041,000
Mar 17, 202513.2213.6512.6712.9912.9922,400
Mar 14, 202514.0014.8012.8112.8312.8351,800
Mar 13, 202512.6913.5311.2913.2213.2270,400
Mar 12, 202511.1011.9810.1010.5710.5727,400
Mar 11, 202510.4311.3510.4310.6510.6519,500
Mar 10, 202512.1312.4010.0610.7010.7034,500
Mar 7, 202512.3612.5510.4211.6011.6045,800
Mar 6, 202510.9314.4410.9111.4211.42148,400
Mar 5, 202513.3313.409.709.959.95133,400
Mar 4, 202513.7115.4812.0914.2814.28273,700
Mar 3, 20259.9111.749.8611.3211.3243,000
Feb 28, 20257.549.497.549.459.4532,600
Feb 27, 20257.847.847.617.617.619,700
Feb 26, 20257.607.907.567.617.615,600
Feb 25, 20258.288.287.187.707.7023,700
Feb 24, 20258.248.508.068.208.209,200
Feb 21, 20258.308.568.008.558.559,400
Feb 20, 20258.498.678.408.448.444,600
Feb 19, 20258.398.588.398.588.589,100
Feb 18, 20259.359.408.508.508.5022,900
Feb 14, 202510.1110.239.4210.0310.0321,700
Feb 13, 202510.2510.259.9310.0910.0913,800
Feb 12, 202510.4510.469.9810.0110.018,200
Feb 11, 202510.1210.4610.1210.3410.3411,600
Feb 10, 202510.6210.7810.1010.2110.2117,900
Feb 7, 202511.9011.9010.1610.3010.3013,800
Feb 6, 202510.2712.0010.2711.5011.5013,500
Feb 5, 202510.5510.6310.0010.2210.2212,200
Feb 4, 202510.6711.0110.6010.8410.8414,400
Feb 3, 202511.2311.2310.5110.6710.677,300
Jan 31, 202510.9511.4010.2611.2311.2335,000
Jan 30, 202510.7211.3110.2310.8110.8116,400
Jan 29, 202511.4111.4110.2010.7310.7323,800
Jan 28, 202511.5211.8011.3311.5211.5227,600
Jan 27, 202511.4712.2211.0211.7211.7222,300
Jan 24, 202513.2013.5012.0212.0212.0299,000
Jan 23, 202515.2515.2512.2113.6613.66570,800
Jan 22, 202511.3811.8110.1510.3710.37533,900
Jan 21, 202510.1812.6510.1212.2112.21107,900
Jan 17, 20259.1212.349.1110.0710.07485,200
Jan 16, 20258.849.008.518.898.8922,900
Jan 15, 20259.9011.379.019.149.14125,800
Jan 14, 20257.968.967.968.628.6222,000
Jan 13, 20259.4210.417.707.907.90149,200
Jan 10, 202510.2510.679.409.469.4676,300
Jan 8, 20259.209.808.908.998.9965,600
Jan 7, 202512.7712.778.789.219.21141,300
Jan 6, 202514.0014.0112.7412.8412.8476,300
Jan 3, 202514.6715.2013.8314.3614.3623,200
Jan 2, 202513.9015.3413.9015.1815.1897,000
Dec 31, 202415.3415.7813.2813.6713.67120,300
Dec 30, 202416.6717.5015.8016.1516.15112,000
Dec 27, 202417.7518.4316.4017.5817.58127,200
Dec 26, 202417.1817.9716.6317.2517.2572,200
Dec 24, 202419.1420.0016.5317.1817.1864,000
Dec 23, 202418.7022.9918.3719.5419.5498,700
Dec 20, 202416.9119.5016.2318.6718.67222,800
Dec 19, 202417.3117.3815.3715.7415.7463,900
Dec 18, 202418.8018.8017.5017.5617.5646,400
Dec 17, 202418.1018.9417.1218.5318.5386,600
Dec 16, 202418.3719.2218.0818.1218.1263,500
Dec 13, 202417.4018.9514.5017.3117.3194,600
Dec 12, 202418.0019.4917.2017.5017.5084,300
Dec 11, 202418.2820.6817.1318.8718.87214,600
Dec 10, 202423.2823.7316.0016.1516.15225,400
Dec 9, 202424.2525.7220.8323.2623.26242,100
Dec 6, 202424.2026.6724.1224.2524.25125,300
Dec 5, 202422.6024.5021.6622.9522.95231,500
Dec 4, 202417.4322.3617.4321.5221.52928,700
Dec 3, 202420.7521.0513.1014.0014.00433,600
Dec 2, 202430.1032.0022.0022.3022.30249,900
Nov 29, 202430.2434.9929.0029.4929.49185,700
Nov 27, 202427.5836.0026.4731.9931.99512,900
Nov 26, 202426.8728.4220.1127.6927.69499,000
Nov 25, 202422.2032.4918.5526.7426.742,459,400
Nov 22, 202415.0519.6212.6418.3818.384,595,000
Nov 21, 202410.6412.008.4310.8610.861,019,700
Nov 20, 20246.8414.806.8311.1911.1922,925,200
Nov 19, 20244.275.984.255.825.823,705,300
Nov 18, 20243.324.273.263.943.942,720,400
Nov 15, 20243.033.112.752.902.9020,300
Nov 14, 20242.713.312.713.183.1853,200
Nov 13, 20243.503.542.622.732.73117,100
Nov 12, 20242.973.382.943.223.22107,600
Nov 11, 20242.813.432.813.003.0094,700
Nov 8, 20242.612.952.572.752.75139,400
Nov 7, 20242.572.682.572.582.585,100
Nov 6, 20243.023.102.442.582.5828,900
Nov 5, 20242.973.112.752.892.8939,200
Nov 4, 20243.173.272.912.962.9619,900
Nov 1, 20243.093.252.793.163.1666,100
Oct 31, 20242.603.362.563.033.03156,100
Oct 30, 20242.542.692.472.622.6282,000
Oct 29, 20242.442.602.442.582.588,000
Oct 28, 20242.392.482.392.412.419,700
Oct 25, 20242.382.452.342.372.378,600
Oct 24, 20242.432.462.332.332.337,000
Oct 23, 20242.582.582.362.432.4315,500
Oct 22, 20242.572.652.572.572.5712,700
Oct 21, 20242.682.732.562.622.6218,500
Oct 18, 20242.902.902.592.682.6824,400
Oct 17, 20242.952.982.752.912.9144,600
Oct 16, 20242.243.022.172.912.91320,700
Oct 15, 20242.583.872.152.252.252,556,600
Oct 14, 20242.642.722.542.582.5815,600
Oct 11, 20242.542.692.532.682.6855,000
Oct 10, 20242.412.652.342.572.57151,800
Oct 9, 20242.522.522.402.412.4151,000
Oct 8, 20242.812.932.602.602.6023,000
Oct 7, 20242.673.192.652.822.8276,900
Oct 4, 20242.702.822.702.702.7013,400
Oct 3, 20242.672.922.672.772.7770,000
Oct 2, 20243.083.102.752.782.7837,200
Oct 1, 20243.633.633.043.093.0946,500
Sep 30, 20243.643.743.453.473.47122,000
Sep 27, 20243.733.853.583.643.6447,700
Sep 26, 20243.594.013.583.813.81132,300
Sep 25, 20243.663.823.553.663.6663,000
Sep 24, 20243.764.033.573.703.70186,900
Sep 23, 20243.714.523.714.034.03318,300
Sep 20, 20243.384.733.344.234.231,178,800
Sep 19, 20245.646.003.463.933.9317,935,700
Sep 18, 20242.112.652.102.292.299,088,900
Sep 17, 20242.192.382.072.212.211,016,500
Sep 16, 20242.282.671.912.262.2619,071,500
Sep 13, 20241.501.631.441.601.603,858,300
Sep 12, 20241.531.671.521.531.53108,400
Sep 11, 20241.751.751.521.551.5567,200
Sep 10, 20241.731.931.721.781.7852,100
Sep 9, 20241.731.771.651.731.7333,900
Sep 6, 20241.852.021.731.741.74115,100
Sep 5, 20241.722.091.721.871.87247,200
Sep 4, 20241.891.921.731.771.7759,000
Sep 3, 20241.882.101.861.941.94118,000
Aug 30, 20241.812.151.651.971.97385,800
Aug 29, 20241.982.131.721.871.87462,500
Aug 28, 2024 1:5 Stock Splits
Aug 28, 20241.622.621.522.212.217,807,000
Aug 27, 20241.902.001.551.581.58124,580
Aug 26, 20242.062.251.881.901.9085,800
Aug 23, 20242.032.102.032.102.1021,400
Aug 22, 20241.882.051.881.961.9617,200
Aug 21, 20241.882.001.881.921.926,600
Aug 20, 20241.931.951.851.871.8722,440
Aug 19, 20241.862.051.841.981.9834,280
Aug 16, 20241.831.851.751.801.8032,240
Aug 15, 20241.852.001.801.811.8129,580
Aug 14, 20242.392.451.801.831.8390,540
Aug 13, 20242.492.552.402.462.4638,680
Aug 12, 20242.672.862.412.502.5032,920
Aug 9, 20242.752.882.552.652.6524,480
Aug 8, 20242.552.902.502.722.7244,820
Aug 7, 20242.862.912.452.562.5659,840
Aug 6, 20242.473.212.443.183.18340,700
Aug 5, 20242.552.832.212.552.55407,140
Aug 2, 20244.014.683.093.313.3113,471,620
Aug 1, 20242.192.702.152.472.471,008,960
Jul 31, 20242.302.302.112.192.199,420
Jul 30, 20242.122.402.052.302.3035,620
Jul 29, 20242.412.552.052.182.1868,340
Jul 26, 20242.162.892.162.402.40211,220
Jul 25, 20242.134.751.952.502.505,231,460
Jul 24, 20242.002.101.902.002.0042,920
Jul 23, 20242.022.441.682.102.10244,040
Jul 22, 20242.412.671.952.502.50481,180
Jul 19, 20241.522.901.482.672.672,804,740
Jul 18, 20241.551.551.501.521.525,880
Jul 17, 20241.631.701.461.541.547,860
Jul 16, 20241.621.631.611.621.621,740
Jul 15, 20241.801.801.601.631.6312,740
Jul 12, 20241.641.701.601.651.654,540
Jul 11, 20241.521.651.501.641.6412,000
Jul 10, 20241.501.601.501.531.536,420
Jul 9, 20241.511.531.501.501.504,260
Jul 8, 20241.581.581.511.511.514,160
Jul 5, 20241.701.701.501.501.507,680
Jul 3, 20241.581.621.581.581.58300
Jul 2, 20241.631.651.551.551.552,000
Jul 1, 20241.681.701.551.581.584,540
Jun 28, 20241.551.601.551.601.604,720
Jun 27, 20241.601.601.501.511.515,580
Jun 26, 20241.601.651.551.571.573,880
Jun 25, 20241.641.701.551.581.584,740
Jun 24, 20241.681.731.611.641.645,160
Jun 21, 20241.621.701.621.701.704,460
Jun 20, 20241.741.751.601.631.6313,700
Jun 18, 20241.621.701.551.651.6510,160
Jun 17, 20241.751.751.501.581.5841,020
Jun 14, 20241.661.751.601.651.6523,680
Jun 13, 20241.801.801.671.671.6713,180
Jun 12, 20241.781.851.781.851.859,500
Jun 11, 20241.701.801.701.741.7424,660
Jun 10, 20242.012.041.701.711.7142,560
Jun 7, 20242.102.201.861.981.9839,820
Jun 6, 20242.492.542.362.372.3713,320
Jun 5, 20242.602.702.302.502.50107,880
Jun 4, 20242.522.932.502.782.78127,840
Jun 3, 20242.264.282.102.702.701,753,600
May 31, 20241.852.351.752.222.2268,240
May 30, 20241.901.911.701.751.7526,480
May 29, 20241.582.191.582.002.00139,300
May 28, 20242.323.181.781.801.801,131,280
May 24, 20242.102.101.501.651.6531,880
May 23, 20242.392.392.162.242.244,320
May 22, 20242.252.392.252.332.334,100
May 21, 20242.352.382.262.372.378,360
May 20, 20242.402.452.292.382.385,360
May 17, 20242.532.542.352.482.486,940
May 16, 20242.502.642.502.602.602,200
May 15, 20242.642.642.452.502.50980
May 14, 20242.452.502.402.452.452,120

Related Tickers

VINC Vincerx Pharma, Inc.
0.0500
-9.09%
 
REVB Revelation Biosciences, Inc.
3.1800
-2.45%
 
MOLN Molecular Partners AG
3.9790
-8.32%
 
MNPR Monopar Therapeutics Inc.
33.82
-3.65%
 
TRAW Traws Pharma, Inc.
1.2200
-12.23%
 
GNTA Genenta Science S.p.A.
4.4500
+10.97%
 
KZIA Kazia Therapeutics Limited
3.6000
+2.27%
 
PRTG Portage Biotech Inc.
7.96
+4.53%
 
VTYX Ventyx Biosciences, Inc.
1.2000
-0.83%
 
ORGS Orgenesis Inc.
1.8900
-3.08%