Singapore markets close in 6 hours 48 minutes
Straits Times Index
3,388.08 -6.13 (-0.18%) Nikkei
27,454.47 +71.91 (+0.26%) Hang Seng
22,537.11 -151.79 (-0.67%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,645.48 +515.30 (+2.23%) CMC Crypto 200
536.93 +19.92 (+3.85%)
Exicure, Inc. (XCUR)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.3800 | 1.4350 | 1.3800 | 1.4000 | 1.4000 | 11,200 |
| 26 Jan 2023 | 1.3700 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 18,900 |
| 25 Jan 2023 | 1.4100 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 41,000 |
| 24 Jan 2023 | 1.4200 | 1.4700 | 1.4130 | 1.4200 | 1.4200 | 16,900 |
| 23 Jan 2023 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 39,300 |
| 20 Jan 2023 | 1.3270 | 1.4900 | 1.3270 | 1.4800 | 1.4800 | 23,900 |
| 19 Jan 2023 | 1.3700 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 23,400 |
| 18 Jan 2023 | 1.2900 | 1.5000 | 1.2900 | 1.4400 | 1.4400 | 52,800 |
| 17 Jan 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3330 | 1.3330 | 38,200 |
| 13 Jan 2023 | 1.2800 | 1.3690 | 1.1900 | 1.3100 | 1.3100 | 43,500 |
| 12 Jan 2023 | 1.4300 | 1.4300 | 1.2000 | 1.2300 | 1.2300 | 57,900 |
| 11 Jan 2023 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 25,000 |
| 10 Jan 2023 | 1.3200 | 1.4260 | 1.2900 | 1.4050 | 1.4050 | 22,200 |
| 09 Jan 2023 | 1.4700 | 1.4700 | 1.3100 | 1.3400 | 1.3400 | 48,800 |
| 06 Jan 2023 | 1.4600 | 1.5400 | 1.4550 | 1.5300 | 1.5300 | 54,900 |
| 05 Jan 2023 | 1.6000 | 1.6000 | 1.4000 | 1.4900 | 1.4900 | 72,500 |
| 04 Jan 2023 | 1.3500 | 1.7800 | 1.3300 | 1.5800 | 1.5800 | 775,100 |
| 03 Jan 2023 | 1.1300 | 1.4140 | 1.1300 | 1.3700 | 1.3700 | 142,600 |
| 30 Dec 2022 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 90,700 |
| 29 Dec 2022 | 1.1300 | 1.2800 | 1.0700 | 1.1700 | 1.1700 | 175,700 |
| 28 Dec 2022 | 1.2000 | 1.2700 | 1.0400 | 1.1600 | 1.1600 | 111,200 |
| 27 Dec 2022 | 1.2300 | 1.3100 | 1.1100 | 1.2400 | 1.2400 | 163,600 |
| 23 Dec 2022 | 1.5500 | 1.6800 | 1.0610 | 1.2800 | 1.2800 | 1,293,800 |
| 22 Dec 2022 | 0.9760 | 1.6000 | 0.9500 | 1.4600 | 1.4600 | 2,145,500 |
| 21 Dec 2022 | 0.7800 | 1.5600 | 0.7220 | 1.1100 | 1.1100 | 3,521,400 |
| 20 Dec 2022 | 0.8800 | 0.9600 | 0.6400 | 0.7800 | 0.7800 | 4,635,900 |
| 19 Dec 2022 | 0.7100 | 0.7600 | 0.6600 | 0.7100 | 0.7100 | 512,700 |
| 16 Dec 2022 | 0.7500 | 0.7760 | 0.6300 | 0.7100 | 0.7100 | 22,900 |
| 15 Dec 2022 | 0.7100 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 18,000 |
| 14 Dec 2022 | 0.7340 | 0.8160 | 0.7340 | 0.7400 | 0.7400 | 23,800 |
| 13 Dec 2022 | 0.7450 | 0.7600 | 0.7000 | 0.7340 | 0.7340 | 25,100 |
| 12 Dec 2022 | 0.8200 | 0.8410 | 0.6840 | 0.7600 | 0.7600 | 25,700 |
| 09 Dec 2022 | 0.8500 | 0.9000 | 0.8280 | 0.8400 | 0.8400 | 12,100 |
| 08 Dec 2022 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 22,900 |
| 07 Dec 2022 | 0.9400 | 0.9800 | 0.8560 | 0.8700 | 0.8700 | 47,400 |
| 06 Dec 2022 | 1.0600 | 1.0600 | 0.9500 | 1.0100 | 1.0100 | 26,100 |
| 05 Dec 2022 | 1.0000 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 38,700 |
| 02 Dec 2022 | 1.0200 | 1.0200 | 0.9720 | 0.9870 | 0.9870 | 28,700 |
| 01 Dec 2022 | 0.9660 | 1.0200 | 0.9660 | 1.0150 | 1.0150 | 25,000 |
| 30 Nov 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 19,800 |
| 29 Nov 2022 | 1.0850 | 1.1300 | 1.0000 | 1.0700 | 1.0700 | 53,900 |
| 28 Nov 2022 | 1.0800 | 1.1130 | 1.0800 | 1.1130 | 1.1130 | 15,000 |
| 25 Nov 2022 | 1.1200 | 1.1960 | 1.1100 | 1.1300 | 1.1300 | 9,500 |
| 23 Nov 2022 | 1.2000 | 1.2000 | 1.1150 | 1.1200 | 1.1200 | 17,500 |
| 22 Nov 2022 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 24,900 |
| 21 Nov 2022 | 1.1200 | 1.1800 | 1.1150 | 1.1800 | 1.1800 | 19,700 |
| 18 Nov 2022 | 1.1800 | 1.2000 | 1.1000 | 1.1370 | 1.1370 | 5,200 |
| 17 Nov 2022 | 1.1400 | 1.2000 | 1.1170 | 1.2000 | 1.2000 | 11,900 |
| 16 Nov 2022 | 1.1800 | 1.1850 | 1.1500 | 1.1700 | 1.1700 | 13,000 |
| 15 Nov 2022 | 1.1000 | 1.2950 | 1.1000 | 1.1500 | 1.1500 | 38,900 |
| 14 Nov 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 19,700 |
| 11 Nov 2022 | 1.1560 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 17,300 |
| 10 Nov 2022 | 1.2200 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 19,600 |
| 09 Nov 2022 | 1.2750 | 1.3100 | 1.1400 | 1.1600 | 1.1600 | 19,600 |
| 08 Nov 2022 | 1.3700 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 20,800 |
| 07 Nov 2022 | 1.3200 | 1.4000 | 1.2750 | 1.2750 | 1.2750 | 16,400 |
| 04 Nov 2022 | 1.4000 | 1.4100 | 1.3000 | 1.3000 | 1.3000 | 20,400 |
| 03 Nov 2022 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 5,200 |
| 02 Nov 2022 | 1.4000 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 14,100 |
| 01 Nov 2022 | 1.4100 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 13,900 |
| 31 Oct 2022 | 1.3900 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 15,900 |
| 28 Oct 2022 | 1.4500 | 1.4500 | 1.3950 | 1.4100 | 1.4100 | 16,100 |
| 27 Oct 2022 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 39,900 |
| 26 Oct 2022 | 1.3500 | 1.4000 | 1.3400 | 1.3750 | 1.3750 | 14,600 |
| 25 Oct 2022 | 1.3500 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 57,100 |
| 24 Oct 2022 | 1.4000 | 1.4200 | 1.2200 | 1.3900 | 1.3900 | 76,900 |
| 21 Oct 2022 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 70,200 |
| 20 Oct 2022 | 1.4060 | 1.4780 | 1.3300 | 1.3400 | 1.3400 | 17,100 |
| 19 Oct 2022 | 1.5500 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 37,100 |
| 18 Oct 2022 | 1.6000 | 1.6020 | 1.5000 | 1.5000 | 1.5000 | 13,500 |
| 17 Oct 2022 | 1.5200 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 19,000 |
| 14 Oct 2022 | 1.5500 | 1.6100 | 1.5100 | 1.5500 | 1.5500 | 9,600 |
| 13 Oct 2022 | 1.5210 | 1.6900 | 1.5200 | 1.5300 | 1.5300 | 32,600 |
| 12 Oct 2022 | 1.5810 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 7,900 |
| 11 Oct 2022 | 1.5200 | 1.6500 | 1.5010 | 1.5900 | 1.5900 | 10,100 |
| 10 Oct 2022 | 1.6800 | 1.7420 | 1.6000 | 1.6000 | 1.6000 | 22,000 |
| 07 Oct 2022 | 1.8100 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 14,200 |
| 06 Oct 2022 | 1.8600 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 25,200 |
| 05 Oct 2022 | 1.8800 | 1.8800 | 1.7300 | 1.7700 | 1.7700 | 19,700 |
| 04 Oct 2022 | 1.6600 | 1.9600 | 1.6600 | 1.8600 | 1.8600 | 60,300 |
| 03 Oct 2022 | 1.5600 | 1.7300 | 1.5500 | 1.6900 | 1.6900 | 63,700 |
| 30 Sept 2022 | 1.4700 | 1.6700 | 1.4700 | 1.5700 | 1.5700 | 25,000 |
| 29 Sept 2022 | 1.5200 | 1.5440 | 1.4700 | 1.4800 | 1.4800 | 40,900 |
| 28 Sept 2022 | 1.3600 | 1.5720 | 1.3600 | 1.4700 | 1.4700 | 58,400 |
| 27 Sept 2022 | 1.6500 | 1.6600 | 1.3890 | 1.4100 | 1.4100 | 108,200 |
| 26 Sept 2022 | 1.5750 | 1.7200 | 1.5750 | 1.7000 | 1.7000 | 162,100 |
| 23 Sept 2022 | 1.5700 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 33,200 |
| 22 Sept 2022 | 1.6000 | 1.6720 | 1.4900 | 1.5600 | 1.5600 | 97,200 |
| 21 Sept 2022 | 1.7200 | 1.8100 | 1.6000 | 1.6200 | 1.6200 | 39,300 |
| 20 Sept 2022 | 1.9400 | 2.0100 | 1.6900 | 1.7500 | 1.7500 | 73,000 |
| 19 Sept 2022 | 1.8500 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 72,700 |
| 16 Sept 2022 | 2.0900 | 2.1100 | 1.8500 | 1.8500 | 1.8500 | 159,700 |
| 15 Sept 2022 | 1.9700 | 2.1700 | 1.9510 | 2.0700 | 2.0700 | 149,000 |
| 14 Sept 2022 | 2.1010 | 2.1250 | 1.9010 | 2.0300 | 2.0300 | 108,000 |
| 13 Sept 2022 | 1.8600 | 2.0800 | 1.8400 | 2.0700 | 2.0700 | 161,000 |
| 12 Sept 2022 | 1.8100 | 1.9690 | 1.7600 | 1.9200 | 1.9200 | 195,100 |
| 09 Sept 2022 | 1.8600 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 41,900 |
| 08 Sept 2022 | 1.7200 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 53,700 |
| 07 Sept 2022 | 1.6340 | 1.7600 | 1.6340 | 1.7200 | 1.7200 | 26,500 |
| 06 Sept 2022 | 1.7000 | 1.7800 | 1.6300 | 1.6400 | 1.6400 | 41,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
