Singapore markets close in 7 hours 19 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4627-0.0203 (-4.20%)
At close: 03:51PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.47800.47800.46000.47000.47005,700
30 Nov 20230.49900.49900.46000.46100.46104,000
29 Nov 20230.47000.50100.45000.47000.470020,200
28 Nov 20230.50600.51000.49300.50000.500026,500
27 Nov 20230.54900.54900.49000.50600.506020,500
24 Nov 20230.50000.53000.50000.50000.500019,400
22 Nov 20230.50500.53000.48600.50000.50005,800
21 Nov 20230.55600.58000.44000.49400.494030,000
20 Nov 20230.56000.58400.55600.55600.556016,600
17 Nov 20230.59000.59500.55500.59000.590020,600
16 Nov 20230.55000.57500.55000.56500.56509,600
15 Nov 20230.58400.59000.57000.57000.57009,300
14 Nov 20230.57000.61100.57000.57000.570010,000
13 Nov 20230.57000.58800.56000.58800.58805,500
10 Nov 20230.57000.59400.55000.59400.594025,900
09 Nov 20230.61500.65000.57000.60000.600016,900
08 Nov 20230.61100.62200.57800.61100.611019,400
07 Nov 20230.61000.64000.61000.61000.610021,800
06 Nov 20230.66000.66000.60000.61000.61005,300
03 Nov 20230.66000.67000.60000.63000.630012,900
02 Nov 20230.61000.69000.61000.64100.641013,400
01 Nov 20230.62000.63800.62000.62200.62206,000
31 Oct 20230.63900.63900.62000.63000.630010,300
30 Oct 20230.62000.64000.62000.62000.62003,700
27 Oct 20230.61200.65000.59200.64100.64104,100
26 Oct 20230.62000.67000.57200.58300.583023,800
25 Oct 20230.65000.66000.60000.63000.63008,600
24 Oct 20230.65000.68000.52000.57100.571035,000
23 Oct 20230.65000.67000.62000.63100.631012,100
20 Oct 20230.72000.72000.64300.66000.660019,700
19 Oct 20230.68100.70200.67000.68600.68607,000
18 Oct 20230.72000.72000.68200.70000.70005,900
17 Oct 20230.69100.73200.69100.70100.70108,500
16 Oct 20230.71600.74500.69100.69100.69105,400
13 Oct 20230.74000.74500.67000.74500.745021,600
12 Oct 20230.67000.80000.66500.74900.749032,300
11 Oct 20230.69100.69100.66300.66300.66304,800
10 Oct 20230.72500.72500.66200.68000.680016,100
09 Oct 20230.69000.75000.68100.70100.70104,700
06 Oct 20230.71000.71900.69000.71900.71903,800
05 Oct 20230.72000.73000.68000.69000.69006,600
04 Oct 20230.70900.73000.68000.73000.73009,400
03 Oct 20230.72000.75000.72000.73000.73004,300
02 Oct 20230.75600.75600.70000.74200.74205,800
29 Sept 20230.71000.72000.70000.72000.72005,400
28 Sept 20230.76000.76000.72000.72000.72002,600
27 Sept 20230.78000.78000.70000.71000.710013,500
26 Sept 20230.74200.78000.74200.78000.78001,800
25 Sept 20230.78000.78000.72000.72000.72009,200
22 Sept 20230.76000.80500.72000.75100.75106,100
21 Sept 20230.72100.83400.72100.75000.75007,200
20 Sept 20230.78000.80000.74000.74000.740011,000
19 Sept 20230.81800.90000.78000.78000.78007,600
18 Sept 20230.90000.90000.80000.81800.81807,000
15 Sept 20230.85000.93000.72000.93000.930083,400
14 Sept 20230.89300.89800.81000.85700.85706,900
13 Sept 20230.88900.90000.81000.81100.81108,500
12 Sept 20230.83000.84400.81000.83000.830015,100
11 Sept 20230.83900.92100.83000.83000.830013,900
08 Sept 20230.82200.86300.80500.80800.80806,500
07 Sept 20230.87000.87000.83000.83000.830010,600
06 Sept 20230.95000.95000.85500.89000.890017,800
05 Sept 20230.97200.98000.94000.94000.940034,400
01 Sept 20230.91500.92500.89000.91000.91006,500
31 Aug 20230.97800.97800.85000.91000.910020,900
30 Aug 20230.85000.97800.85000.93000.930043,800
29 Aug 20230.82000.85000.82000.85000.850013,200
28 Aug 20230.83700.86800.79100.80200.802014,300
25 Aug 20230.85900.85900.83600.84000.84004,100
24 Aug 20230.83600.83600.81000.83400.834014,300
23 Aug 20230.81700.82400.74000.80200.802033,300
22 Aug 20230.85000.85000.81100.81700.817017,300
21 Aug 20230.86000.86000.82500.82600.82606,600
18 Aug 20230.86000.87000.83000.83200.832017,200
17 Aug 20230.83900.84500.82000.82000.820014,400
16 Aug 20230.87000.87000.83000.83000.830013,400
15 Aug 20230.83000.85600.83000.85600.856010,600
14 Aug 20230.86000.86100.81000.83000.830023,600
11 Aug 20230.82000.85200.82000.85200.85207,300
10 Aug 20230.85000.86500.84000.85900.85908,100
09 Aug 20230.86000.90000.85000.86000.860019,700
08 Aug 20230.90600.90600.85000.85500.855014,100
07 Aug 20230.95000.99800.90600.90600.906012,600
04 Aug 20231.00401.03400.94800.95000.95007,400
03 Aug 20230.98001.01000.94800.94800.948018,400
02 Aug 20230.99501.01000.95000.96000.960019,200
01 Aug 20231.06001.06000.93000.95500.955033,700
31 Jul 20231.01001.12001.00001.03001.030081,800
28 Jul 20231.06001.14001.02001.07001.070037,100
27 Jul 20231.05001.08001.03001.07001.070019,600
26 Jul 20230.99001.04000.99001.04001.040028,900
25 Jul 20231.02001.02000.99000.99600.996028,300
24 Jul 20231.06901.06900.90501.00001.0000128,200
21 Jul 20231.12001.12101.04001.08001.080046,500
20 Jul 20231.18001.18001.13001.13001.130010,900
19 Jul 20231.25001.25001.09001.15001.150078,300
18 Jul 20231.34001.34101.20001.24001.240059,200
17 Jul 20231.20001.33001.20001.30001.3000146,000
14 Jul 20231.40001.44001.26001.36001.3600128,200
13 Jul 20231.13001.47001.13001.26001.2600234,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...