Singapore markets close in 7 hours 51 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) Nikkei
27,368.25 +247.72 (+0.91%) Hang Seng
18,087.97 +1,008.46 (+5.90%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,287.94 +90.47 (+0.45%) CMC Crypto 200
461.11 +2.70 (+0.59%)
Exicure, Inc. (XCUR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 1.8800 | 1.8800 | 1.7300 | 1.7700 | 1.7700 | 19,712 |
| 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 |
| 02 Sept 2022 | 1.7500 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 56,900 |
| 01 Sept 2022 | 1.7800 | 1.8100 | 1.7180 | 1.7900 | 1.7900 | 55,200 |
| 31 Aug 2022 | 1.8000 | 1.8990 | 1.7110 | 1.8300 | 1.8300 | 71,600 |
| 30 Aug 2022 | 1.7800 | 1.9800 | 1.6500 | 1.7900 | 1.7900 | 124,400 |
| 29 Aug 2022 | 1.7700 | 1.8050 | 1.6900 | 1.7300 | 1.7300 | 55,500 |
| 26 Aug 2022 | 2.0300 | 2.0300 | 1.7800 | 1.8000 | 1.8000 | 82,100 |
| 25 Aug 2022 | 2.0300 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 61,900 |
| 24 Aug 2022 | 1.9600 | 2.0700 | 1.9200 | 2.0100 | 2.0100 | 119,800 |
| 23 Aug 2022 | 1.9100 | 1.9700 | 1.8820 | 1.9500 | 1.9500 | 33,800 |
| 22 Aug 2022 | 1.8600 | 1.8970 | 1.8000 | 1.8400 | 1.8400 | 59,000 |
| 19 Aug 2022 | 2.0800 | 2.0980 | 1.9050 | 1.9200 | 1.9200 | 118,000 |
| 18 Aug 2022 | 2.2500 | 2.2800 | 2.0600 | 2.1300 | 2.1300 | 226,000 |
| 17 Aug 2022 | 2.2400 | 2.6970 | 2.1900 | 2.2800 | 2.2800 | 863,500 |
| 16 Aug 2022 | 2.3400 | 2.3400 | 2.1850 | 2.2400 | 2.2400 | 169,500 |
| 15 Aug 2022 | 2.2700 | 2.3900 | 2.1700 | 2.3200 | 2.3200 | 198,800 |
| 12 Aug 2022 | 2.1900 | 2.3300 | 2.1710 | 2.2800 | 2.2800 | 140,600 |
| 11 Aug 2022 | 2.3300 | 2.3800 | 2.1480 | 2.2100 | 2.2100 | 198,800 |
| 10 Aug 2022 | 2.2400 | 2.4100 | 2.0600 | 2.3000 | 2.3000 | 236,000 |
| 09 Aug 2022 | 2.4100 | 2.5000 | 2.1500 | 2.1700 | 2.1700 | 314,500 |
| 08 Aug 2022 | 2.2300 | 2.5910 | 2.2200 | 2.4700 | 2.4700 | 853,200 |
| 05 Aug 2022 | 2.0400 | 2.3980 | 2.0100 | 2.2700 | 2.2700 | 886,500 |
| 04 Aug 2022 | 2.8500 | 3.2400 | 2.1000 | 2.5000 | 2.5000 | 13,305,600 |
| 03 Aug 2022 | 1.5600 | 2.2500 | 1.5500 | 1.9900 | 1.9900 | 4,048,900 |
| 02 Aug 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 128,600 |
| 01 Aug 2022 | 1.5800 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 127,500 |
| 29 Jul 2022 | 1.6400 | 1.6500 | 1.5700 | 1.6200 | 1.6200 | 117,800 |
| 28 Jul 2022 | 1.5000 | 1.6400 | 1.4900 | 1.6200 | 1.6200 | 157,900 |
| 27 Jul 2022 | 1.5500 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 115,700 |
| 26 Jul 2022 | 1.7600 | 1.7610 | 1.5000 | 1.5500 | 1.5500 | 262,600 |
| 25 Jul 2022 | 1.9100 | 1.9200 | 1.7400 | 1.7900 | 1.7900 | 275,900 |
| 22 Jul 2022 | 1.7000 | 1.9900 | 1.5000 | 1.9900 | 1.9900 | 507,900 |
| 21 Jul 2022 | 1.7200 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 92,700 |
| 20 Jul 2022 | 1.6800 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 72,800 |
| 19 Jul 2022 | 1.6300 | 1.8300 | 1.6000 | 1.7000 | 1.7000 | 309,700 |
| 18 Jul 2022 | 1.7000 | 1.8700 | 1.6400 | 1.6600 | 1.6600 | 212,200 |
| 15 Jul 2022 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 205,600 |
| 14 Jul 2022 | 1.8800 | 1.9900 | 1.7500 | 1.7600 | 1.7600 | 202,900 |
| 13 Jul 2022 | 1.9600 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 83,500 |
| 12 Jul 2022 | 1.9300 | 2.1200 | 1.9100 | 2.0100 | 2.0100 | 478,600 |
| 11 Jul 2022 | 1.9700 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 185,900 |
| 08 Jul 2022 | 1.9700 | 2.0500 | 1.9670 | 1.9800 | 1.9800 | 107,900 |
| 07 Jul 2022 | 1.9700 | 2.1300 | 1.9450 | 2.0200 | 2.0200 | 239,100 |
| 06 Jul 2022 | 1.9500 | 2.0600 | 1.8920 | 2.0100 | 2.0100 | 157,600 |
| 05 Jul 2022 | 2.0200 | 2.0300 | 1.8500 | 2.0000 | 2.0000 | 187,700 |
| 01 Jul 2022 | 2.1000 | 2.2100 | 2.0000 | 2.0700 | 2.0700 | 231,700 |
| 30 Jun 2022 | 2.1600 | 2.2800 | 2.0200 | 2.1600 | 2.1600 | 436,100 |
| 30 Jun 2022 | 1:30 Stock split | |||||
| 29 Jun 2022 | 3.9000 | 4.9500 | 2.5500 | 2.7600 | 2.7600 | 1,629,960 |
| 28 Jun 2022 | 4.2600 | 4.2600 | 3.6900 | 3.8400 | 3.8400 | 130,757 |
| 27 Jun 2022 | 4.1700 | 4.2900 | 4.0200 | 4.1400 | 4.1400 | 69,710 |
| 24 Jun 2022 | 4.0500 | 4.3500 | 3.9900 | 4.0200 | 4.0200 | 111,260 |
| 23 Jun 2022 | 3.8400 | 4.3800 | 3.7500 | 4.1100 | 4.1100 | 271,627 |
| 22 Jun 2022 | 3.8700 | 4.0500 | 3.6900 | 3.7800 | 3.7800 | 224,930 |
| 21 Jun 2022 | 3.7200 | 4.1100 | 3.7200 | 3.7800 | 3.7800 | 211,770 |
| 17 Jun 2022 | 3.6300 | 3.8100 | 3.5700 | 3.6300 | 3.6300 | 195,900 |
| 16 Jun 2022 | 3.6000 | 3.8700 | 3.5400 | 3.5400 | 3.5400 | 295,640 |
| 15 Jun 2022 | 3.6000 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 347,620 |
| 14 Jun 2022 | 3.7800 | 3.9000 | 3.6600 | 3.6600 | 3.6600 | 211,837 |
| 13 Jun 2022 | 4.0500 | 4.3500 | 3.7500 | 3.7800 | 3.7800 | 647,907 |
| 10 Jun 2022 | 4.0500 | 4.1400 | 3.9000 | 3.9600 | 3.9600 | 170,393 |
| 09 Jun 2022 | 3.8400 | 4.2900 | 3.7500 | 4.1100 | 4.1100 | 425,080 |
| 08 Jun 2022 | 3.9000 | 4.6200 | 3.8400 | 4.0200 | 4.0200 | 1,741,037 |
| 07 Jun 2022 | 3.5700 | 3.6000 | 3.3600 | 3.3900 | 3.3900 | 297,790 |
| 06 Jun 2022 | 3.8100 | 3.8100 | 3.5700 | 3.6000 | 3.6000 | 186,820 |
| 03 Jun 2022 | 3.6000 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 185,827 |
| 02 Jun 2022 | 3.6900 | 3.9900 | 3.6600 | 3.7800 | 3.7800 | 229,610 |
| 01 Jun 2022 | 3.9000 | 4.0500 | 3.6300 | 3.8700 | 3.8700 | 123,960 |
| 31 May 2022 | 3.9000 | 4.3800 | 3.7800 | 4.0200 | 4.0200 | 338,890 |
| 27 May 2022 | 3.6000 | 3.9600 | 3.6000 | 3.7800 | 3.7800 | 325,023 |
| 26 May 2022 | 3.5700 | 3.6900 | 3.4500 | 3.6600 | 3.6600 | 175,207 |
| 25 May 2022 | 3.3900 | 3.6000 | 3.0900 | 3.5100 | 3.5100 | 177,610 |
| 24 May 2022 | 3.6900 | 3.7500 | 3.3600 | 3.5100 | 3.5100 | 266,987 |
| 23 May 2022 | 4.2000 | 4.2000 | 3.7800 | 3.8700 | 3.8700 | 486,333 |
| 20 May 2022 | 4.5600 | 4.5900 | 3.7500 | 4.3500 | 4.3500 | 2,055,150 |
| 19 May 2022 | 3.4500 | 3.7500 | 3.4200 | 3.6300 | 3.6300 | 455,497 |
| 18 May 2022 | 3.7200 | 4.0500 | 3.4500 | 3.5400 | 3.5400 | 684,450 |
| 17 May 2022 | 3.5400 | 4.0800 | 3.5400 | 3.7800 | 3.7800 | 490,090 |
| 16 May 2022 | 3.5400 | 3.9000 | 3.3300 | 3.4500 | 3.4500 | 430,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
