Singapore markets closed

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.3302-0.0045 (-1.34%)
At close: 04:00PM EDT
0.3253 -0.00 (-1.48%)
After hours: 04:48PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.33200.35000.32000.33000.3300116,400
13 Jun 20240.36000.36000.33500.33500.335065,900
12 Jun 20240.35700.37000.35700.37000.370047,500
11 Jun 20240.34000.36000.33900.34800.3480123,300
10 Jun 20240.40200.40700.34000.34100.3410212,800
07 Jun 20240.42000.44000.37200.39600.3960199,100
06 Jun 20240.49800.50800.47100.47400.474066,600
05 Jun 20240.51900.54000.45900.50000.5000539,400
04 Jun 20240.50300.58600.50000.55500.5550639,200
03 Jun 20240.45200.85500.42000.54100.54108,768,000
31 May 20240.37000.47000.35100.44400.4440341,200
30 May 20240.38000.38200.34000.35100.3510132,400
29 May 20240.31500.43900.31500.40000.4000696,500
28 May 20240.46300.63700.35700.36000.36005,656,400
24 May 20240.42000.42000.30000.33000.3300155,200
23 May 20240.47900.47900.43300.44800.448021,600
22 May 20240.45000.47900.45000.46500.465020,500
21 May 20240.47000.47500.45100.47400.474041,800
20 May 20240.48100.49000.45800.47500.475026,800
17 May 20240.50600.50800.47000.49600.496034,700
16 May 20240.50000.52800.50000.51900.519011,000
15 May 20240.52800.52800.49000.50000.50004,900
14 May 20240.49000.50000.48000.49000.490010,600
13 May 20240.45100.48300.45100.48300.48302,300
10 May 20240.47000.47900.45100.45600.456011,300
09 May 20240.48000.48100.46100.46400.464016,000
08 May 20240.52500.52500.48100.48100.481020,700
07 May 20240.51000.51500.49700.50000.500022,500
06 May 20240.50000.52000.49000.49700.49709,000
03 May 20240.49000.51000.49000.50100.50106,700
02 May 20240.51500.51500.49800.50100.501025,700
01 May 20240.51600.53500.51000.51000.51004,500
30 Apr 20240.52000.52800.50000.51600.51607,200
29 Apr 20240.50400.52000.50400.51500.51508,700
26 Apr 20240.50000.52900.50000.50000.500028,400
25 Apr 20240.52200.52200.50500.50900.509018,700
24 Apr 20240.51900.54800.50700.51500.515018,600
23 Apr 20240.52500.55000.52500.54000.54007,000
22 Apr 20240.56000.57200.53500.54000.540020,100
19 Apr 20240.57000.59600.56100.56100.561021,700
18 Apr 20240.60000.61000.57000.57900.579023,900
17 Apr 20240.61600.63000.58000.59800.598031,100
16 Apr 20240.59500.72800.58000.63500.6350477,000
15 Apr 20240.59700.60900.59000.60800.608012,600
12 Apr 20240.58800.60200.57600.58000.580013,000
11 Apr 20240.59100.60400.58000.58800.58807,500
10 Apr 20240.61000.61000.58000.60600.60605,800
09 Apr 20240.56500.60600.56000.60000.600012,900
08 Apr 20240.54200.59300.54000.58400.584033,100
05 Apr 20240.56000.56000.53000.56000.560014,900
04 Apr 20240.54000.56000.50000.56000.560056,200
03 Apr 20240.59600.61300.55000.56000.560031,400
02 Apr 20240.61000.61700.58000.61300.613014,800
01 Apr 20240.61000.62000.58000.62000.620018,300
28 Mar 20240.62000.62800.55500.60200.602034,200
27 Mar 20240.63300.63300.58500.61800.618021,900
26 Mar 20240.64500.64700.58500.62400.624021,400
25 Mar 20240.63000.65000.60000.62900.629010,000
22 Mar 20240.61000.62900.58500.62900.629013,200
21 Mar 20240.65000.65000.61300.62300.62307,200
20 Mar 20240.61400.65000.60100.62600.626021,800
19 Mar 20240.64000.65900.60100.61400.614024,400
18 Mar 20240.63100.68000.62000.64000.640024,800
15 Mar 20240.62000.65800.61000.65700.657029,200
14 Mar 20240.63500.64800.58000.61100.611016,400
13 Mar 20240.67000.69300.52100.64900.649059,900
12 Mar 20240.68600.68600.66000.68000.680032,200
11 Mar 20240.65000.69800.65000.67700.677020,300
08 Mar 20240.64000.69600.64000.66000.660043,900
07 Mar 20240.65300.71300.65000.65000.650051,000
06 Mar 20240.70000.74400.66000.66100.661047,200
05 Mar 20240.79300.79300.70000.70200.702022,100
04 Mar 20240.76000.76000.70000.74000.740043,300
01 Mar 20240.72000.74500.66700.74400.744086,300
29 Feb 20240.66000.73100.66000.71000.710060,300
28 Feb 20240.64000.69000.64000.66500.665095,700
27 Feb 20240.67800.67800.61600.62000.620044,100
26 Feb 20240.60000.68000.60000.65000.650056,600
23 Feb 20240.59300.72000.59000.61000.6100129,200
22 Feb 20240.60000.61000.58700.59300.593029,300
21 Feb 20240.62000.62000.58100.58900.589021,600
20 Feb 20240.60000.61000.59000.59000.590015,800
16 Feb 20240.59600.61700.59000.59800.598029,300
15 Feb 20240.59000.61400.59000.61000.610025,000
14 Feb 20240.59000.61500.58300.61400.614034,400
13 Feb 20240.59000.59700.57000.59200.592040,700
12 Feb 20240.59500.62200.59000.59700.597088,600
09 Feb 20240.57200.59900.57000.59000.590042,400
08 Feb 20240.59000.60400.55000.59000.5900258,100
07 Feb 20240.63500.78500.61000.67800.6780662,200
06 Feb 20240.65000.73000.61300.71400.71406,483,400
05 Feb 20240.55000.56000.54000.56000.56004,040,500
02 Feb 20240.54500.56800.54000.54400.544010,900
01 Feb 20240.53400.54400.53000.54000.540023,300
31 Jan 20240.56800.56800.53100.54000.540010,300
30 Jan 20240.57000.57000.53800.54100.541032,600
29 Jan 20240.52000.54900.52000.54800.548011,000
26 Jan 20240.53000.54900.52500.52600.526052,100
25 Jan 20240.54700.55600.52000.53300.533039,700
24 Jan 20240.56000.58000.54000.56000.560028,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...