Singapore markets close in 6 hours 48 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4000+0.0100 (+0.72%)
At close: 03:52PM EST
1.4000 0.00 (0.00%)
After hours: 05:34PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.38001.43501.38001.40001.400011,200
26 Jan 20231.37001.43001.34001.39001.390018,900
25 Jan 20231.41001.47001.38001.38001.380041,000
24 Jan 20231.42001.47001.41301.42001.420016,900
23 Jan 20231.50001.50001.42001.44001.440039,300
20 Jan 20231.32701.49001.32701.48001.480023,900
19 Jan 20231.37001.40001.32001.36001.360023,400
18 Jan 20231.29001.50001.29001.44001.440052,800
17 Jan 20231.30001.35001.25001.33301.333038,200
13 Jan 20231.28001.36901.19001.31001.310043,500
12 Jan 20231.43001.43001.20001.23001.230057,900
11 Jan 20231.39001.47001.39001.42001.420025,000
10 Jan 20231.32001.42601.29001.40501.405022,200
09 Jan 20231.47001.47001.31001.34001.340048,800
06 Jan 20231.46001.54001.45501.53001.530054,900
05 Jan 20231.60001.60001.40001.49001.490072,500
04 Jan 20231.35001.78001.33001.58001.5800775,100
03 Jan 20231.13001.41401.13001.37001.3700142,600
30 Dec 20221.15001.15001.08001.15001.150090,700
29 Dec 20221.13001.28001.07001.17001.1700175,700
28 Dec 20221.20001.27001.04001.16001.1600111,200
27 Dec 20221.23001.31001.11001.24001.2400163,600
23 Dec 20221.55001.68001.06101.28001.28001,293,800
22 Dec 20220.97601.60000.95001.46001.46002,145,500
21 Dec 20220.78001.56000.72201.11001.11003,521,400
20 Dec 20220.88000.96000.64000.78000.78004,635,900
19 Dec 20220.71000.76000.66000.71000.7100512,700
16 Dec 20220.75000.77600.63000.71000.710022,900
15 Dec 20220.71000.80000.71000.78000.780018,000
14 Dec 20220.73400.81600.73400.74000.740023,800
13 Dec 20220.74500.76000.70000.73400.734025,100
12 Dec 20220.82000.84100.68400.76000.760025,700
09 Dec 20220.85000.90000.82800.84000.840012,100
08 Dec 20220.87000.90000.87000.87000.870022,900
07 Dec 20220.94000.98000.85600.87000.870047,400
06 Dec 20221.06001.06000.95001.01001.010026,100
05 Dec 20221.00001.06000.98001.06001.060038,700
02 Dec 20221.02001.02000.97200.98700.987028,700
01 Dec 20220.96601.02000.96601.01501.015025,000
30 Nov 20221.04001.06001.00001.00001.000019,800
29 Nov 20221.08501.13001.00001.07001.070053,900
28 Nov 20221.08001.11301.08001.11301.113015,000
25 Nov 20221.12001.19601.11001.13001.13009,500
23 Nov 20221.20001.20001.11501.12001.120017,500
22 Nov 20221.15001.16001.11001.13001.130024,900
21 Nov 20221.12001.18001.11501.18001.180019,700
18 Nov 20221.18001.20001.10001.13701.13705,200
17 Nov 20221.14001.20001.11701.20001.200011,900
16 Nov 20221.18001.18501.15001.17001.170013,000
15 Nov 20221.10001.29501.10001.15001.150038,900
14 Nov 20221.20001.30001.20001.26001.260019,700
11 Nov 20221.15601.28001.15001.23001.230017,300
10 Nov 20221.22001.27001.14001.14001.140019,600
09 Nov 20221.27501.31001.14001.16001.160019,600
08 Nov 20221.37001.37001.25001.25001.250020,800
07 Nov 20221.32001.40001.27501.27501.275016,400
04 Nov 20221.40001.41001.30001.30001.300020,400
03 Nov 20221.40001.42001.37001.40001.40005,200
02 Nov 20221.40001.53001.40001.40001.400014,100
01 Nov 20221.41001.49001.40001.48001.480013,900
31 Oct 20221.39001.46001.36001.43001.430015,900
28 Oct 20221.45001.45001.39501.41001.410016,100
27 Oct 20221.35001.42001.34001.42001.420039,900
26 Oct 20221.35001.40001.34001.37501.375014,600
25 Oct 20221.35001.41001.32001.39001.390057,100
24 Oct 20221.40001.42001.22001.39001.390076,900
21 Oct 20221.31001.40001.31001.40001.400070,200
20 Oct 20221.40601.47801.33001.34001.340017,100
19 Oct 20221.55001.55001.38001.39001.390037,100
18 Oct 20221.60001.60201.50001.50001.500013,500
17 Oct 20221.52001.55001.51001.53001.530019,000
14 Oct 20221.55001.61001.51001.55001.55009,600
13 Oct 20221.52101.69001.52001.53001.530032,600
12 Oct 20221.58101.64001.58001.60001.60007,900
11 Oct 20221.52001.65001.50101.59001.590010,100
10 Oct 20221.68001.74201.60001.60001.600022,000
07 Oct 20221.81001.82001.70001.70001.700014,200
06 Oct 20221.86001.86001.73001.80001.800025,200
05 Oct 20221.88001.88001.73001.77001.770019,700
04 Oct 20221.66001.96001.66001.86001.860060,300
03 Oct 20221.56001.73001.55001.69001.690063,700
30 Sept 20221.47001.67001.47001.57001.570025,000
29 Sept 20221.52001.54401.47001.48001.480040,900
28 Sept 20221.36001.57201.36001.47001.470058,400
27 Sept 20221.65001.66001.38901.41001.4100108,200
26 Sept 20221.57501.72001.57501.70001.7000162,100
23 Sept 20221.57001.60001.47001.54001.540033,200
22 Sept 20221.60001.67201.49001.56001.560097,200
21 Sept 20221.72001.81001.60001.62001.620039,300
20 Sept 20221.94002.01001.69001.75001.750073,000
19 Sept 20221.85002.00001.85001.93001.930072,700
16 Sept 20222.09002.11001.85001.85001.8500159,700
15 Sept 20221.97002.17001.95102.07002.0700149,000
14 Sept 20222.10102.12501.90102.03002.0300108,000
13 Sept 20221.86002.08001.84002.07002.0700161,000
12 Sept 20221.81001.96901.76001.92001.9200195,100
09 Sept 20221.86001.89001.76001.77001.770041,900
08 Sept 20221.72001.85001.72001.80001.800053,700
07 Sept 20221.63401.76001.63401.72001.720026,500
06 Sept 20221.70001.78001.63001.64001.640041,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...