Singapore markets open in 13 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1151-0.0076 (-6.19%)
At close: 04:00PM EDT
0.1204 +0.01 (+4.60%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.11760.12950.11050.11510.115112,902,999
13 May 20220.12500.12600.11600.12300.123011,889,000
12 May 20220.10000.12200.09500.11500.115019,663,400
11 May 20220.13200.14600.10700.11400.114073,409,500
10 May 20220.10000.10900.10000.10600.10609,654,000
09 May 20220.12000.12000.10000.10000.10007,959,400
06 May 20220.13000.13000.12000.12400.12403,274,200
05 May 20220.14000.14000.13100.13500.13503,043,400
04 May 20220.14200.14900.13300.14100.14104,459,800
03 May 20220.13000.15400.13000.14800.14807,160,100
02 May 20220.14600.14600.12300.12800.12807,710,800
29 Apr 20220.15300.15500.14000.14000.14002,315,200
28 Apr 20220.15200.15400.14300.15300.15303,193,600
27 Apr 20220.13600.15000.13600.14700.14703,387,200
26 Apr 20220.16300.16500.14500.14600.14607,764,500
25 Apr 20220.17000.17000.16100.16300.16302,717,700
22 Apr 20220.16500.18200.16500.17300.17305,891,600
21 Apr 20220.17000.17400.16400.17200.17203,787,700
20 Apr 20220.17000.17300.16500.16600.16604,712,700
19 Apr 20220.16800.18000.16500.17500.17504,124,400
18 Apr 20220.17500.18400.16600.16800.16804,362,500
14 Apr 20220.18600.18700.17000.17500.175010,179,900
13 Apr 20220.18200.19200.18100.18500.18508,896,600
12 Apr 20220.18200.19700.18000.18200.182018,510,700
11 Apr 20220.19300.19500.18000.18200.182016,757,400
08 Apr 20220.22400.27000.20100.21200.212072,686,300
07 Apr 20220.20500.21500.19600.20900.209042,257,000
06 Apr 20220.18200.20500.16700.20200.202021,485,300
05 Apr 20220.19200.19600.18200.18300.18305,652,800
04 Apr 20220.19000.20000.18600.19800.19803,328,100
01 Apr 20220.19500.19900.18100.18400.18409,061,500
31 Mar 20220.20600.21000.19300.20000.20006,852,600
30 Mar 20220.21400.22000.20400.20600.20607,270,100
29 Mar 20220.19800.21700.19000.21300.213011,185,600
28 Mar 20220.20300.22900.19500.19700.197014,681,800
25 Mar 20220.31000.31200.25700.26000.260013,714,800
24 Mar 20220.29200.32000.29100.31200.31203,046,500
23 Mar 20220.30500.32000.29300.29900.29903,836,000
22 Mar 20220.32000.33900.28400.29800.298010,080,800
21 Mar 20220.29000.32000.27000.30500.30507,497,200
18 Mar 20220.27000.29700.26200.27000.27006,910,100
17 Mar 20220.22000.28400.22000.26700.26708,664,600
16 Mar 20220.22200.27800.22200.25400.254010,942,700
15 Mar 20220.21000.22500.19600.21700.21709,608,900
14 Mar 20220.19000.21100.18700.20700.20707,777,900
11 Mar 20220.21200.22500.19600.19700.19707,605,800
10 Mar 20220.21600.23000.20700.21300.21305,788,800
09 Mar 20220.23800.24500.22000.23300.23309,141,300
08 Mar 20220.19200.23400.19000.22700.227012,231,600
07 Mar 20220.18700.22000.18600.20700.20708,916,500
04 Mar 20220.22300.22900.20000.20300.20308,675,000
03 Mar 20220.26400.26400.21000.23000.230020,618,700
02 Mar 20220.25000.32000.22200.26400.264068,502,500
01 Mar 20220.20300.21700.19700.21000.210016,579,600
28 Feb 20220.18400.20500.17800.20000.200010,440,700
25 Feb 20220.18000.19000.17400.18200.18206,718,800
24 Feb 20220.14200.17800.13600.16700.16706,631,800
23 Feb 20220.17000.17800.16100.16300.16306,147,500
22 Feb 20220.17000.17500.16900.17100.17105,535,900
18 Feb 20220.17500.18700.17500.17700.17705,435,500
17 Feb 20220.19700.19700.17700.18100.18107,839,800
16 Feb 20220.18000.19300.17600.18500.18507,420,800
15 Feb 20220.17800.18000.17500.17800.17803,874,300
14 Feb 20220.17700.18500.17300.17300.17305,356,900
11 Feb 20220.18600.18600.17200.17400.17407,279,900
10 Feb 20220.16700.19300.16700.18700.187010,274,400
09 Feb 20220.17700.19000.17300.17800.178011,161,000
08 Feb 20220.19200.19200.17300.17700.177016,308,400
07 Feb 20220.20300.21900.19000.19100.191013,081,500
04 Feb 20220.19000.21900.18000.21000.210017,715,100
03 Feb 20220.24000.24300.20100.21100.211032,743,600
02 Feb 20220.20700.26000.19800.24500.245039,462,300
01 Feb 20220.19600.22000.18100.21000.210021,604,400
31 Jan 20220.15800.20000.15600.19900.199035,130,300
28 Jan 20220.16200.16400.15100.15600.156015,581,300
27 Jan 20220.16500.16800.15600.15800.158012,787,700
26 Jan 20220.19000.21000.15400.16500.165070,295,100
25 Jan 20220.16300.16700.15000.16300.163021,254,700
24 Jan 20220.16800.16900.14200.15700.15706,002,500
21 Jan 20220.16900.17000.15800.15800.15803,475,200
20 Jan 20220.18000.18800.16300.16500.16509,003,000
19 Jan 20220.17200.17700.16400.16600.16602,862,000
18 Jan 20220.17200.17300.15600.17200.17204,281,500
14 Jan 20220.18000.18200.16700.17700.17702,891,900
13 Jan 20220.20000.20000.18000.18000.18004,562,800
12 Jan 20220.20000.20000.19000.19100.19103,714,600
11 Jan 20220.20100.20300.18600.19600.19604,807,000
10 Jan 20220.19800.19900.19000.19000.19003,432,200
07 Jan 20220.20000.21000.19500.20000.20002,530,700
06 Jan 20220.20200.21000.19400.20300.20305,058,700
05 Jan 20220.23800.23800.20100.20200.20206,575,800
04 Jan 20220.23600.23700.21500.22200.22207,406,600
03 Jan 20220.22100.24500.21500.22500.225018,736,400
31 Dec 20210.20100.21500.19000.20200.20207,395,800
30 Dec 20210.19300.20500.19300.19600.19604,086,600
29 Dec 20210.21500.23000.18800.19100.191014,917,000
28 Dec 20210.21000.22000.20300.21000.21003,176,600
27 Dec 20210.22000.22000.21100.21500.21503,459,600
23 Dec 20210.22000.22700.20500.21800.21805,593,800
22 Dec 20210.22500.23500.22300.22400.22402,915,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...