Yahoo

Mail

Singapore markets close in 7 hours 19 minutes

Straits Times Index
3,110.06
+19.75(+0.64%)
Nikkei
33,218.53
-212.98(-0.64%)
Hang Seng
16,919.08
+88.78(+0.53%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
40,689.46
+1,176.31(+2.98%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.4780	0.4780	0.4600	0.4700	0.4700	5,700
30 Nov 2023	0.4990	0.4990	0.4600	0.4610	0.4610	4,000
29 Nov 2023	0.4700	0.5010	0.4500	0.4700	0.4700	20,200
28 Nov 2023	0.5060	0.5100	0.4930	0.5000	0.5000	26,500
27 Nov 2023	0.5490	0.5490	0.4900	0.5060	0.5060	20,500
24 Nov 2023	0.5000	0.5300	0.5000	0.5000	0.5000	19,400
22 Nov 2023	0.5050	0.5300	0.4860	0.5000	0.5000	5,800
21 Nov 2023	0.5560	0.5800	0.4400	0.4940	0.4940	30,000
20 Nov 2023	0.5600	0.5840	0.5560	0.5560	0.5560	16,600
17 Nov 2023	0.5900	0.5950	0.5550	0.5900	0.5900	20,600
16 Nov 2023	0.5500	0.5750	0.5500	0.5650	0.5650	9,600
15 Nov 2023	0.5840	0.5900	0.5700	0.5700	0.5700	9,300
14 Nov 2023	0.5700	0.6110	0.5700	0.5700	0.5700	10,000
13 Nov 2023	0.5700	0.5880	0.5600	0.5880	0.5880	5,500
10 Nov 2023	0.5700	0.5940	0.5500	0.5940	0.5940	25,900
09 Nov 2023	0.6150	0.6500	0.5700	0.6000	0.6000	16,900
08 Nov 2023	0.6110	0.6220	0.5780	0.6110	0.6110	19,400
07 Nov 2023	0.6100	0.6400	0.6100	0.6100	0.6100	21,800
06 Nov 2023	0.6600	0.6600	0.6000	0.6100	0.6100	5,300
03 Nov 2023	0.6600	0.6700	0.6000	0.6300	0.6300	12,900
02 Nov 2023	0.6100	0.6900	0.6100	0.6410	0.6410	13,400
01 Nov 2023	0.6200	0.6380	0.6200	0.6220	0.6220	6,000
31 Oct 2023	0.6390	0.6390	0.6200	0.6300	0.6300	10,300
30 Oct 2023	0.6200	0.6400	0.6200	0.6200	0.6200	3,700
27 Oct 2023	0.6120	0.6500	0.5920	0.6410	0.6410	4,100
26 Oct 2023	0.6200	0.6700	0.5720	0.5830	0.5830	23,800
25 Oct 2023	0.6500	0.6600	0.6000	0.6300	0.6300	8,600
24 Oct 2023	0.6500	0.6800	0.5200	0.5710	0.5710	35,000
23 Oct 2023	0.6500	0.6700	0.6200	0.6310	0.6310	12,100
20 Oct 2023	0.7200	0.7200	0.6430	0.6600	0.6600	19,700
19 Oct 2023	0.6810	0.7020	0.6700	0.6860	0.6860	7,000
18 Oct 2023	0.7200	0.7200	0.6820	0.7000	0.7000	5,900
17 Oct 2023	0.6910	0.7320	0.6910	0.7010	0.7010	8,500
16 Oct 2023	0.7160	0.7450	0.6910	0.6910	0.6910	5,400
13 Oct 2023	0.7400	0.7450	0.6700	0.7450	0.7450	21,600
12 Oct 2023	0.6700	0.8000	0.6650	0.7490	0.7490	32,300
11 Oct 2023	0.6910	0.6910	0.6630	0.6630	0.6630	4,800
10 Oct 2023	0.7250	0.7250	0.6620	0.6800	0.6800	16,100
09 Oct 2023	0.6900	0.7500	0.6810	0.7010	0.7010	4,700
06 Oct 2023	0.7100	0.7190	0.6900	0.7190	0.7190	3,800
05 Oct 2023	0.7200	0.7300	0.6800	0.6900	0.6900	6,600
04 Oct 2023	0.7090	0.7300	0.6800	0.7300	0.7300	9,400
03 Oct 2023	0.7200	0.7500	0.7200	0.7300	0.7300	4,300
02 Oct 2023	0.7560	0.7560	0.7000	0.7420	0.7420	5,800
29 Sept 2023	0.7100	0.7200	0.7000	0.7200	0.7200	5,400
28 Sept 2023	0.7600	0.7600	0.7200	0.7200	0.7200	2,600
27 Sept 2023	0.7800	0.7800	0.7000	0.7100	0.7100	13,500
26 Sept 2023	0.7420	0.7800	0.7420	0.7800	0.7800	1,800
25 Sept 2023	0.7800	0.7800	0.7200	0.7200	0.7200	9,200
22 Sept 2023	0.7600	0.8050	0.7200	0.7510	0.7510	6,100
21 Sept 2023	0.7210	0.8340	0.7210	0.7500	0.7500	7,200
20 Sept 2023	0.7800	0.8000	0.7400	0.7400	0.7400	11,000
19 Sept 2023	0.8180	0.9000	0.7800	0.7800	0.7800	7,600
18 Sept 2023	0.9000	0.9000	0.8000	0.8180	0.8180	7,000
15 Sept 2023	0.8500	0.9300	0.7200	0.9300	0.9300	83,400
14 Sept 2023	0.8930	0.8980	0.8100	0.8570	0.8570	6,900
13 Sept 2023	0.8890	0.9000	0.8100	0.8110	0.8110	8,500
12 Sept 2023	0.8300	0.8440	0.8100	0.8300	0.8300	15,100
11 Sept 2023	0.8390	0.9210	0.8300	0.8300	0.8300	13,900
08 Sept 2023	0.8220	0.8630	0.8050	0.8080	0.8080	6,500
07 Sept 2023	0.8700	0.8700	0.8300	0.8300	0.8300	10,600
06 Sept 2023	0.9500	0.9500	0.8550	0.8900	0.8900	17,800
05 Sept 2023	0.9720	0.9800	0.9400	0.9400	0.9400	34,400
01 Sept 2023	0.9150	0.9250	0.8900	0.9100	0.9100	6,500
31 Aug 2023	0.9780	0.9780	0.8500	0.9100	0.9100	20,900
30 Aug 2023	0.8500	0.9780	0.8500	0.9300	0.9300	43,800
29 Aug 2023	0.8200	0.8500	0.8200	0.8500	0.8500	13,200
28 Aug 2023	0.8370	0.8680	0.7910	0.8020	0.8020	14,300
25 Aug 2023	0.8590	0.8590	0.8360	0.8400	0.8400	4,100
24 Aug 2023	0.8360	0.8360	0.8100	0.8340	0.8340	14,300
23 Aug 2023	0.8170	0.8240	0.7400	0.8020	0.8020	33,300
22 Aug 2023	0.8500	0.8500	0.8110	0.8170	0.8170	17,300
21 Aug 2023	0.8600	0.8600	0.8250	0.8260	0.8260	6,600
18 Aug 2023	0.8600	0.8700	0.8300	0.8320	0.8320	17,200
17 Aug 2023	0.8390	0.8450	0.8200	0.8200	0.8200	14,400
16 Aug 2023	0.8700	0.8700	0.8300	0.8300	0.8300	13,400
15 Aug 2023	0.8300	0.8560	0.8300	0.8560	0.8560	10,600
14 Aug 2023	0.8600	0.8610	0.8100	0.8300	0.8300	23,600
11 Aug 2023	0.8200	0.8520	0.8200	0.8520	0.8520	7,300
10 Aug 2023	0.8500	0.8650	0.8400	0.8590	0.8590	8,100
09 Aug 2023	0.8600	0.9000	0.8500	0.8600	0.8600	19,700
08 Aug 2023	0.9060	0.9060	0.8500	0.8550	0.8550	14,100
07 Aug 2023	0.9500	0.9980	0.9060	0.9060	0.9060	12,600
04 Aug 2023	1.0040	1.0340	0.9480	0.9500	0.9500	7,400
03 Aug 2023	0.9800	1.0100	0.9480	0.9480	0.9480	18,400
02 Aug 2023	0.9950	1.0100	0.9500	0.9600	0.9600	19,200
01 Aug 2023	1.0600	1.0600	0.9300	0.9550	0.9550	33,700
31 Jul 2023	1.0100	1.1200	1.0000	1.0300	1.0300	81,800
28 Jul 2023	1.0600	1.1400	1.0200	1.0700	1.0700	37,100
27 Jul 2023	1.0500	1.0800	1.0300	1.0700	1.0700	19,600
26 Jul 2023	0.9900	1.0400	0.9900	1.0400	1.0400	28,900
25 Jul 2023	1.0200	1.0200	0.9900	0.9960	0.9960	28,300
24 Jul 2023	1.0690	1.0690	0.9050	1.0000	1.0000	128,200
21 Jul 2023	1.1200	1.1210	1.0400	1.0800	1.0800	46,500
20 Jul 2023	1.1800	1.1800	1.1300	1.1300	1.1300	10,900
19 Jul 2023	1.2500	1.2500	1.0900	1.1500	1.1500	78,300
18 Jul 2023	1.3400	1.3410	1.2000	1.2400	1.2400	59,200
17 Jul 2023	1.2000	1.3300	1.2000	1.3000	1.3000	146,000
14 Jul 2023	1.4000	1.4400	1.2600	1.3600	1.3600	128,200
13 Jul 2023	1.1300	1.4700	1.1300	1.2600	1.2600	234,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.06+19.75(+0.64%)

Nikkei33,218.53-212.98(-0.64%)

Hang Seng16,919.08+88.78(+0.53%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD40,689.46+1,176.31(+2.98%)

CMC Crypto 200802.76+11.20(+1.41%)

Exicure, Inc. (XCUR)

Straits Times Index
3,110.06
+19.75(+0.64%)

Nikkei
33,218.53
-212.98(-0.64%)

Hang Seng
16,919.08
+88.78(+0.53%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
40,689.46
+1,176.31(+2.98%)

CMC Crypto 200
802.76
+11.20(+1.41%)