Singapore markets closed

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.72000.0000 (0.00%)
At close: 03:58PM EDT
0.6900 -0.03 (-4.17%)
After hours: 07:18PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20231.10001.20301.07001.14001.140011,200
11 Jul 20231.13001.16001.07001.12501.125035,400
10 Jul 20231.06001.18300.99101.13001.130035,300
07 Jul 20231.11001.15000.99901.06201.062051,100
06 Jul 20231.29001.30801.14901.15001.150011,800
05 Jul 20231.27001.35401.24001.26001.260022,500
03 Jul 20231.38001.38001.22001.23001.23009,300
30 Jun 20231.50001.50001.30001.31001.310082,300
29 Jun 20231.26001.49401.23001.44401.4440195,700
28 Jun 20231.21001.23001.17001.22001.220014,600
27 Jun 20231.21001.21001.16001.16001.16002,800
26 Jun 20231.21001.23001.19001.22901.229010,900
23 Jun 20231.20001.27001.15001.17001.170012,600
22 Jun 20231.15001.26001.15001.22001.220062,400
21 Jun 20231.24001.24001.14501.15001.150019,700
20 Jun 20231.15001.38001.15001.24001.240036,600
16 Jun 20231.15901.18001.15001.15001.150044,500
15 Jun 20231.10001.18001.05001.15001.150038,200
14 Jun 20231.20001.20001.07001.08001.0800105,200
13 Jun 20231.03101.12001.03001.11001.110037,700
12 Jun 20231.04001.05000.98101.02001.020012,400
09 Jun 20230.93000.95900.92500.95000.950091,600
08 Jun 20230.94000.94000.94000.94000.94002,500
07 Jun 20230.98000.98000.90000.94000.940017,400
06 Jun 20230.90000.98000.90000.97000.97005,400
05 Jun 20230.85800.90000.85000.90000.900013,200
02 Jun 20230.84000.90000.83500.90000.90008,900
01 Jun 20230.83100.89000.83100.87700.87707,300
31 May 20230.85600.88500.85500.88100.88105,500
30 May 20230.88000.88000.84600.85600.85606,400
26 May 20230.83000.85300.82900.85300.85309,000
25 May 20230.86000.86000.83000.85000.850025,600
24 May 20230.89000.89000.83000.86000.860025,600
23 May 20230.90000.91500.89000.89000.890015,100
22 May 20231.01001.01000.86000.88200.882027,200
19 May 20230.98200.99400.96500.97000.97006,700
18 May 20231.08001.08000.98000.98000.980031,900
17 May 20231.07001.16301.03001.03001.030041,700
16 May 20231.11001.13001.05001.07301.073017,000
15 May 20231.01001.10900.97001.10901.10909,200
12 May 20230.98001.00000.94100.96600.96605,900
11 May 20231.03001.04001.00001.01001.01004,800
10 May 20231.25501.25501.01201.02001.020034,300
09 May 20231.07501.38001.05801.16601.166093,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...