Singapore markets open in 29 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6200-0.0300 (-4.62%)
At close: 04:00PM EST
0.6111 -0.01 (-1.44%)
After hours: 06:00PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.67780.67780.61600.62000.620044,085
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
23 Jan 20240.56800.57800.56000.56000.560021,000
22 Jan 20240.57000.59000.56000.56100.561059,100
19 Jan 20240.60000.62000.58000.60000.600073,600
18 Jan 20240.62000.65500.59000.60600.606095,800
17 Jan 20240.63000.66000.62000.64300.643066,600
16 Jan 20240.78000.81200.63300.66200.6620252,700
12 Jan 20240.72000.86000.72000.83500.8350593,500
11 Jan 20240.68500.83300.68500.76000.7600945,600
10 Jan 20240.74900.80000.68600.78400.78408,497,200
09 Jan 20240.57900.63100.56200.62000.62006,019,100
08 Jan 20240.57000.60000.56000.56000.560027,100
05 Jan 20240.60800.60800.57000.58600.586020,900
04 Jan 20240.58000.60600.56700.59600.596019,400
03 Jan 20240.60500.62000.56300.60600.606041,500
02 Jan 20240.58700.61000.57400.57600.576026,700
29 Dec 20230.58600.62000.58000.58000.580047,300
28 Dec 20230.62400.63200.59000.59000.590049,700
27 Dec 20230.59300.65000.59000.64400.644032,200
26 Dec 20230.69400.69400.58300.60700.6070103,900
22 Dec 20230.55300.62700.55300.62700.6270111,500
21 Dec 20230.58500.63000.54500.57800.5780139,500
20 Dec 20230.67000.67900.59200.62200.622092,500
19 Dec 20230.56300.62000.55700.62000.620087,800
18 Dec 20230.59000.59000.55500.57000.5700200,600
15 Dec 20230.58900.77000.53000.58200.58201,496,000
14 Dec 20230.62000.62000.55300.58000.5800169,900
13 Dec 20230.64000.66000.55100.59000.5900251,500
12 Dec 20230.58000.65000.56400.64000.6400923,600
11 Dec 20230.47800.66400.47800.62400.62402,277,500
08 Dec 20230.62000.66000.46500.51700.517024,910,600
07 Dec 20230.40900.44000.36500.40200.40203,612,600
06 Dec 20230.37300.40000.37000.38000.380017,900
05 Dec 20230.40000.42700.36800.37000.370029,000
04 Dec 20230.48600.48800.39400.40000.400068,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...