Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,909.78 -151.86 (-0.89%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Exicure, Inc. (XCUR)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 1.0200 | 1.0200 | 0.9720 | 0.9870 | 0.9870 | 28,700 |
| 01 Dec 2022 | 0.9660 | 1.0200 | 0.9660 | 1.0150 | 1.0150 | 25,000 |
| 30 Nov 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 19,800 |
| 29 Nov 2022 | 1.0850 | 1.1300 | 1.0000 | 1.0700 | 1.0700 | 53,900 |
| 28 Nov 2022 | 1.0800 | 1.1130 | 1.0800 | 1.1130 | 1.1130 | 15,000 |
| 25 Nov 2022 | 1.1200 | 1.1960 | 1.1100 | 1.1300 | 1.1300 | 9,500 |
| 23 Nov 2022 | 1.2000 | 1.2000 | 1.1150 | 1.1200 | 1.1200 | 17,500 |
| 22 Nov 2022 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 24,900 |
| 21 Nov 2022 | 1.1200 | 1.1800 | 1.1150 | 1.1800 | 1.1800 | 19,700 |
| 18 Nov 2022 | 1.1800 | 1.2000 | 1.1000 | 1.1370 | 1.1370 | 5,200 |
| 17 Nov 2022 | 1.1400 | 1.2000 | 1.1170 | 1.2000 | 1.2000 | 11,900 |
| 16 Nov 2022 | 1.1800 | 1.1850 | 1.1500 | 1.1700 | 1.1700 | 13,000 |
| 15 Nov 2022 | 1.1000 | 1.2950 | 1.1000 | 1.1500 | 1.1500 | 38,900 |
| 14 Nov 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 19,700 |
| 11 Nov 2022 | 1.1560 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 17,300 |
| 10 Nov 2022 | 1.2200 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 19,600 |
| 09 Nov 2022 | 1.2750 | 1.3100 | 1.1400 | 1.1600 | 1.1600 | 19,600 |
| 08 Nov 2022 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 20,800 |
| 07 Nov 2022 | 1.3200 | 1.4000 | 1.2750 | 1.2750 | 1.2750 | 16,400 |
| 04 Nov 2022 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 20,400 |
| 03 Nov 2022 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 5,200 |
| 02 Nov 2022 | 1.4000 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 14,100 |
| 01 Nov 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 13,900 |
| 31 Oct 2022 | 1.3900 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 15,900 |
| 28 Oct 2022 | 1.4500 | 1.4500 | 1.3950 | 1.4100 | 1.4100 | 16,100 |
| 27 Oct 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 39,900 |
| 26 Oct 2022 | 1.3500 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 14,600 |
| 25 Oct 2022 | 1.3500 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 57,100 |
| 24 Oct 2022 | 1.4000 | 1.4200 | 1.2200 | 1.3900 | 1.3900 | 76,900 |
| 21 Oct 2022 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 70,200 |
| 20 Oct 2022 | 1.4060 | 1.4780 | 1.3300 | 1.3400 | 1.3400 | 17,100 |
| 19 Oct 2022 | 1.5500 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 37,100 |
| 18 Oct 2022 | 1.6000 | 1.6020 | 1.5000 | 1.5000 | 1.5000 | 13,500 |
| 17 Oct 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 19,000 |
| 14 Oct 2022 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 9,600 |
| 13 Oct 2022 | 1.5210 | 1.6900 | 1.5200 | 1.5300 | 1.5300 | 32,600 |
| 12 Oct 2022 | 1.5810 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 7,900 |
| 11 Oct 2022 | 1.5200 | 1.6500 | 1.5010 | 1.5900 | 1.5900 | 10,100 |
| 10 Oct 2022 | 1.6800 | 1.7420 | 1.6000 | 1.6000 | 1.6000 | 22,000 |
| 07 Oct 2022 | 1.8100 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 14,200 |
| 06 Oct 2022 | 1.8600 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 25,200 |
| 05 Oct 2022 | 1.8800 | 1.8800 | 1.7300 | 1.7700 | 1.7700 | 19,700 |
| 04 Oct 2022 | 1.6600 | 1.9600 | 1.6600 | 1.8600 | 1.8600 | 60,300 |
| 03 Oct 2022 | 1.5600 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 63,700 |
| 30 Sept 2022 | 1.4700 | 1.6700 | 1.4700 | 1.5700 | 1.5700 | 25,000 |
| 29 Sept 2022 | 1.5200 | 1.5440 | 1.4700 | 1.4800 | 1.4800 | 40,900 |
| 28 Sept 2022 | 1.3600 | 1.5720 | 1.3600 | 1.4700 | 1.4700 | 58,400 |
| 27 Sept 2022 | 1.6500 | 1.6600 | 1.3890 | 1.4100 | 1.4100 | 108,200 |
| 26 Sept 2022 | 1.5750 | 1.7200 | 1.5750 | 1.7000 | 1.7000 | 162,100 |
| 23 Sept 2022 | 1.5700 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 33,200 |
| 22 Sept 2022 | 1.6000 | 1.6720 | 1.4900 | 1.5600 | 1.5600 | 97,200 |
| 21 Sept 2022 | 1.7200 | 1.8100 | 1.6000 | 1.6200 | 1.6200 | 39,300 |
| 20 Sept 2022 | 1.9400 | 2.0100 | 1.6900 | 1.7500 | 1.7500 | 73,000 |
| 19 Sept 2022 | 1.8500 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 72,700 |
| 16 Sept 2022 | 2.0900 | 2.1100 | 1.8500 | 1.8500 | 1.8500 | 159,700 |
| 15 Sept 2022 | 1.9700 | 2.1700 | 1.9510 | 2.0700 | 2.0700 | 149,000 |
| 14 Sept 2022 | 2.1010 | 2.1250 | 1.9010 | 2.0300 | 2.0300 | 108,000 |
| 13 Sept 2022 | 1.8600 | 2.0800 | 1.8400 | 2.0700 | 2.0700 | 161,000 |
| 12 Sept 2022 | 1.8100 | 1.9690 | 1.7600 | 1.9200 | 1.9200 | 195,100 |
| 09 Sept 2022 | 1.8600 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 41,900 |
| 08 Sept 2022 | 1.7200 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 53,700 |
| 07 Sept 2022 | 1.6340 | 1.7600 | 1.6340 | 1.7200 | 1.7200 | 26,500 |
| 06 Sept 2022 | 1.7000 | 1.7800 | 1.6300 | 1.6400 | 1.6400 | 41,100 |
| 02 Sept 2022 | 1.7500 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 56,900 |
| 01 Sept 2022 | 1.7800 | 1.8100 | 1.7180 | 1.7900 | 1.7900 | 55,200 |
| 31 Aug 2022 | 1.8000 | 1.8990 | 1.7110 | 1.8300 | 1.8300 | 71,600 |
| 30 Aug 2022 | 1.7800 | 1.9800 | 1.6500 | 1.7900 | 1.7900 | 124,400 |
| 29 Aug 2022 | 1.7700 | 1.8050 | 1.6900 | 1.7300 | 1.7300 | 55,500 |
| 26 Aug 2022 | 2.0300 | 2.0300 | 1.7800 | 1.8000 | 1.8000 | 82,100 |
| 25 Aug 2022 | 2.0300 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 61,900 |
| 24 Aug 2022 | 1.9600 | 2.0700 | 1.9200 | 2.0100 | 2.0100 | 119,800 |
| 23 Aug 2022 | 1.9100 | 1.9700 | 1.8820 | 1.9500 | 1.9500 | 33,800 |
| 22 Aug 2022 | 1.8600 | 1.8970 | 1.8000 | 1.8400 | 1.8400 | 59,000 |
| 19 Aug 2022 | 2.0800 | 2.0980 | 1.9050 | 1.9200 | 1.9200 | 118,000 |
| 18 Aug 2022 | 2.2500 | 2.2800 | 2.0600 | 2.1300 | 2.1300 | 226,000 |
| 17 Aug 2022 | 2.2400 | 2.6970 | 2.1900 | 2.2800 | 2.2800 | 863,500 |
| 16 Aug 2022 | 2.3400 | 2.3400 | 2.1850 | 2.2400 | 2.2400 | 169,500 |
| 15 Aug 2022 | 2.2700 | 2.3900 | 2.1700 | 2.3200 | 2.3200 | 198,800 |
| 12 Aug 2022 | 2.1900 | 2.3300 | 2.1710 | 2.2800 | 2.2800 | 140,600 |
| 11 Aug 2022 | 2.3300 | 2.3800 | 2.1480 | 2.2100 | 2.2100 | 198,800 |
| 10 Aug 2022 | 2.2400 | 2.4100 | 2.0600 | 2.3000 | 2.3000 | 236,000 |
| 09 Aug 2022 | 2.4100 | 2.5000 | 2.1500 | 2.1700 | 2.1700 | 314,500 |
| 08 Aug 2022 | 2.2300 | 2.5910 | 2.2200 | 2.4700 | 2.4700 | 853,200 |
| 05 Aug 2022 | 2.0400 | 2.3980 | 2.0100 | 2.2700 | 2.2700 | 886,500 |
| 04 Aug 2022 | 2.8500 | 3.2400 | 2.1000 | 2.5000 | 2.5000 | 13,305,600 |
| 03 Aug 2022 | 1.5600 | 2.2500 | 1.5500 | 1.9900 | 1.9900 | 4,048,900 |
| 02 Aug 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 128,600 |
| 01 Aug 2022 | 1.5800 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 127,500 |
| 29 Jul 2022 | 1.6400 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 117,800 |
| 28 Jul 2022 | 1.5000 | 1.6400 | 1.4900 | 1.6200 | 1.6200 | 157,900 |
| 27 Jul 2022 | 1.5500 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 115,700 |
| 26 Jul 2022 | 1.7600 | 1.7610 | 1.5000 | 1.5500 | 1.5500 | 262,600 |
| 25 Jul 2022 | 1.9100 | 1.9200 | 1.7400 | 1.7900 | 1.7900 | 275,900 |
| 22 Jul 2022 | 1.7000 | 1.9900 | 1.5000 | 1.9900 | 1.9900 | 507,900 |
| 21 Jul 2022 | 1.7200 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 92,700 |
| 20 Jul 2022 | 1.6800 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 72,800 |
| 19 Jul 2022 | 1.6300 | 1.8300 | 1.6000 | 1.7000 | 1.7000 | 309,700 |
| 18 Jul 2022 | 1.7000 | 1.8700 | 1.6400 | 1.6600 | 1.6600 | 212,200 |
| 15 Jul 2022 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 205,600 |
| 14 Jul 2022 | 1.8800 | 1.9900 | 1.7500 | 1.7600 | 1.7600 | 202,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
