Singapore markets open in 4 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0700-0.0900 (-4.17%)
At close: 04:00PM EDT
2.0600 -0.01 (-0.48%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.10002.21002.00002.07002.0700231,000
30 Jun 20222.16002.28002.02002.16002.1600436,100
30 Jun 20221:30 Stock split
29 Jun 20223.90004.95002.55002.76002.76001,629,960
28 Jun 20224.26004.26003.69003.84003.8400130,757
27 Jun 20224.17004.29004.02004.14004.140069,710
24 Jun 20224.05004.35003.99004.02004.0200111,260
23 Jun 20223.84004.38003.75004.11004.1100271,627
22 Jun 20223.87004.05003.69003.78003.7800224,930
21 Jun 20223.72004.11003.72003.78003.7800211,770
17 Jun 20223.63003.81003.57003.63003.6300195,900
16 Jun 20223.60003.87003.54003.54003.5400295,640
15 Jun 20223.60003.69003.54003.60003.6000347,620
14 Jun 20223.78003.90003.66003.66003.6600211,837
13 Jun 20224.05004.35003.75003.78003.7800647,907
10 Jun 20224.05004.14003.90003.96003.9600170,393
09 Jun 20223.84004.29003.75004.11004.1100425,080
08 Jun 20223.90004.62003.84004.02004.02001,741,037
07 Jun 20223.57003.60003.36003.39003.3900297,790
06 Jun 20223.81003.81003.57003.60003.6000186,820
03 Jun 20223.60003.90003.60003.75003.7500185,827
02 Jun 20223.69003.99003.66003.78003.7800229,610
01 Jun 20223.90004.05003.63003.87003.8700123,960
31 May 20223.90004.38003.78004.02004.0200338,890
27 May 20223.60003.96003.60003.78003.7800325,023
26 May 20223.57003.69003.45003.66003.6600175,207
25 May 20223.39003.60003.09003.51003.5100177,610
24 May 20223.69003.75003.36003.51003.5100266,987
23 May 20224.20004.20003.78003.87003.8700486,333
20 May 20224.56004.59003.75004.35004.35002,055,150
19 May 20223.45003.75003.42003.63003.6300455,497
18 May 20223.72004.05003.45003.54003.5400684,450
17 May 20223.54004.08003.54003.78003.7800490,090
16 May 20223.54003.90003.33003.45003.4500430,100
13 May 20223.75003.78003.48003.69003.6900399,447
12 May 20223.00003.66002.85003.45003.4500655,447
11 May 20223.96004.38003.21003.42003.42002,446,983
10 May 20223.00003.27003.00003.18003.1800321,800
09 May 20223.60003.60003.00003.00003.0000265,313
06 May 20223.90003.90003.60003.72003.7200110,513
05 May 20224.20004.20003.93004.05004.0500101,447
04 May 20224.26004.47003.99004.23004.2300148,660
03 May 20223.90004.62003.90004.44004.4400238,670
02 May 20224.38004.38003.69003.84003.8400257,027
29 Apr 20224.59004.65004.20004.20004.200080,503
28 Apr 20224.56004.62004.29004.59004.5900106,453
27 Apr 20224.08004.50004.08004.41004.4100112,907
26 Apr 20224.89004.95004.35004.38004.3800258,817
25 Apr 20225.10005.10004.83004.89004.890090,590
22 Apr 20224.95005.46004.95005.19005.1900196,387
21 Apr 20225.10005.22004.92005.16005.1600126,257
20 Apr 20225.10005.19004.95004.98004.9800157,090
19 Apr 20225.04005.40004.95005.25005.2500137,480
18 Apr 20225.25005.52004.98005.04005.0400145,417
14 Apr 20225.58005.61005.10005.25005.2500339,330
13 Apr 20225.46005.76005.43005.55005.5500296,553
12 Apr 20225.46005.91005.40005.46005.4600617,023
11 Apr 20225.79005.85005.40005.46005.4600558,580
08 Apr 20226.72008.10006.03006.36006.36002,422,877
07 Apr 20226.15006.45005.88006.27006.27001,408,567
06 Apr 20225.46006.15005.01006.06006.0600716,177
05 Apr 20225.76005.88005.46005.49005.4900188,427
04 Apr 20225.70006.00005.58005.94005.9400110,937
01 Apr 20225.85005.97005.43005.52005.5200302,050
31 Mar 20226.18006.30005.79006.00006.0000228,420
30 Mar 20226.42006.60006.12006.18006.1800242,337
29 Mar 20225.94006.51005.70006.39006.3900372,853
28 Mar 20226.09006.87005.85005.91005.9100489,393
25 Mar 20229.30009.36007.71007.80007.8000457,160
24 Mar 20228.76009.60008.73009.36009.3600101,550
23 Mar 20229.15009.60008.79008.97008.9700127,867
22 Mar 20229.600010.17008.52008.94008.9400336,027
21 Mar 20228.70009.60008.10009.15009.1500249,907
18 Mar 20228.10008.91007.86008.10008.1000230,337
17 Mar 20226.60008.52006.60008.01008.0100288,820
16 Mar 20226.66008.34006.66007.62007.6200364,757
15 Mar 20226.30006.75005.88006.51006.5100320,297
14 Mar 20225.70006.33005.61006.21006.2100259,263
11 Mar 20226.36006.75005.88005.91005.9100253,527
10 Mar 20226.48006.90006.21006.39006.3900192,960
09 Mar 20227.14007.35006.60006.99006.9900304,710
08 Mar 20225.76007.02005.70006.81006.8100407,720
07 Mar 20225.61006.60005.58006.21006.2100297,217
04 Mar 20226.69006.87006.00006.09006.0900289,167
03 Mar 20227.92007.92006.30006.90006.9000687,290
02 Mar 20227.50009.60006.66007.92007.92002,283,417
01 Mar 20226.09006.51005.91006.30006.3000552,653
28 Feb 20225.52006.15005.34006.00006.0000348,023
25 Feb 20225.40005.70005.22005.46005.4600223,960
24 Feb 20224.26005.34004.08005.01005.0100221,060
23 Feb 20225.10005.34004.83004.89004.8900204,917
22 Feb 20225.10005.25005.07005.13005.1300184,530
18 Feb 20225.25005.61005.25005.31005.3100181,183
17 Feb 20225.91005.91005.31005.43005.4300261,327
16 Feb 20225.40005.79005.28005.55005.5500247,360
15 Feb 20225.34005.40005.25005.34005.3400129,143
14 Feb 20225.31005.55005.19005.19005.1900178,563
11 Feb 20225.58005.58005.16005.22005.2200242,663
10 Feb 20225.01005.79005.01005.61005.6100342,480
09 Feb 20225.31005.70005.19005.34005.3400372,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...