Singapore markets close in 7 hours 51 minutes

Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7700-0.0900 (-4.84%)
At close: 04:00PM EDT
1.9100 +0.14 (+7.91%)
After hours: 07:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20221.88001.88001.73001.77001.770019,712
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
02 Sept 20221.75001.78001.67001.69001.690056,900
01 Sept 20221.78001.81001.71801.79001.790055,200
31 Aug 20221.80001.89901.71101.83001.830071,600
30 Aug 20221.78001.98001.65001.79001.7900124,400
29 Aug 20221.77001.80501.69001.73001.730055,500
26 Aug 20222.03002.03001.78001.80001.800082,100
25 Aug 20222.03002.09002.00002.00002.000061,900
24 Aug 20221.96002.07001.92002.01002.0100119,800
23 Aug 20221.91001.97001.88201.95001.950033,800
22 Aug 20221.86001.89701.80001.84001.840059,000
19 Aug 20222.08002.09801.90501.92001.9200118,000
18 Aug 20222.25002.28002.06002.13002.1300226,000
17 Aug 20222.24002.69702.19002.28002.2800863,500
16 Aug 20222.34002.34002.18502.24002.2400169,500
15 Aug 20222.27002.39002.17002.32002.3200198,800
12 Aug 20222.19002.33002.17102.28002.2800140,600
11 Aug 20222.33002.38002.14802.21002.2100198,800
10 Aug 20222.24002.41002.06002.30002.3000236,000
09 Aug 20222.41002.50002.15002.17002.1700314,500
08 Aug 20222.23002.59102.22002.47002.4700853,200
05 Aug 20222.04002.39802.01002.27002.2700886,500
04 Aug 20222.85003.24002.10002.50002.500013,305,600
03 Aug 20221.56002.25001.55001.99001.99004,048,900
02 Aug 20221.51001.58001.49001.57001.5700128,600
01 Aug 20221.58001.64001.51001.53001.5300127,500
29 Jul 20221.64001.65001.57001.62001.6200117,800
28 Jul 20221.50001.64001.49001.62001.6200157,900
27 Jul 20221.55001.58001.50001.53001.5300115,700
26 Jul 20221.76001.76101.50001.55001.5500262,600
25 Jul 20221.91001.92001.74001.79001.7900275,900
22 Jul 20221.70001.99001.50001.99001.9900507,900
21 Jul 20221.72001.75001.63001.70001.700092,700
20 Jul 20221.68001.74001.65001.73001.730072,800
19 Jul 20221.63001.83001.60001.70001.7000309,700
18 Jul 20221.70001.87001.64001.66001.6600212,200
15 Jul 20221.75001.75001.61001.68001.6800205,600
14 Jul 20221.88001.99001.75001.76001.7600202,900
13 Jul 20221.96001.97001.88001.91001.910083,500
12 Jul 20221.93002.12001.91002.01002.0100478,600
11 Jul 20221.97002.03001.86001.93001.9300185,900
08 Jul 20221.97002.05001.96701.98001.9800107,900
07 Jul 20221.97002.13001.94502.02002.0200239,100
06 Jul 20221.95002.06001.89202.01002.0100157,600
05 Jul 20222.02002.03001.85002.00002.0000187,700
01 Jul 20222.10002.21002.00002.07002.0700231,700
30 Jun 20222.16002.28002.02002.16002.1600436,100
30 Jun 20221:30 Stock split
29 Jun 20223.90004.95002.55002.76002.76001,629,960
28 Jun 20224.26004.26003.69003.84003.8400130,757
27 Jun 20224.17004.29004.02004.14004.140069,710
24 Jun 20224.05004.35003.99004.02004.0200111,260
23 Jun 20223.84004.38003.75004.11004.1100271,627
22 Jun 20223.87004.05003.69003.78003.7800224,930
21 Jun 20223.72004.11003.72003.78003.7800211,770
17 Jun 20223.63003.81003.57003.63003.6300195,900
16 Jun 20223.60003.87003.54003.54003.5400295,640
15 Jun 20223.60003.69003.54003.60003.6000347,620
14 Jun 20223.78003.90003.66003.66003.6600211,837
13 Jun 20224.05004.35003.75003.78003.7800647,907
10 Jun 20224.05004.14003.90003.96003.9600170,393
09 Jun 20223.84004.29003.75004.11004.1100425,080
08 Jun 20223.90004.62003.84004.02004.02001,741,037
07 Jun 20223.57003.60003.36003.39003.3900297,790
06 Jun 20223.81003.81003.57003.60003.6000186,820
03 Jun 20223.60003.90003.60003.75003.7500185,827
02 Jun 20223.69003.99003.66003.78003.7800229,610
01 Jun 20223.90004.05003.63003.87003.8700123,960
31 May 20223.90004.38003.78004.02004.0200338,890
27 May 20223.60003.96003.60003.78003.7800325,023
26 May 20223.57003.69003.45003.66003.6600175,207
25 May 20223.39003.60003.09003.51003.5100177,610
24 May 20223.69003.75003.36003.51003.5100266,987
23 May 20224.20004.20003.78003.87003.8700486,333
20 May 20224.56004.59003.75004.35004.35002,055,150
19 May 20223.45003.75003.42003.63003.6300455,497
18 May 20223.72004.05003.45003.54003.5400684,450
17 May 20223.54004.08003.54003.78003.7800490,090
16 May 20223.54003.90003.33003.45003.4500430,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...