Exicure, Inc. XCUR
NASDAQ · United States · Health Technology
$1.15-0.03 (-2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.15 | -2.54% | $1.17 | $1.18 | $1.15 | 5.30K |
| 2026-10-01 | $1.18 | -0.84% | $1.17 | $1.18 | $1.11 | 4.40K |
| 2026-09-30 | $1.19 | +4.39% | $1.28 | $1.28 | $1.12 | 19.90K |
| 2026-09-29 | $1.14 | -7.69% | $1.20 | $1.20 | $1.14 | 29.30K |
| 2026-09-28 | $1.24 | +1.23% | $1.23 | $1.24 | $1.17 | 2.60K |
| 2026-09-25 | $1.22 | -0.81% | $1.22 | $1.23 | $1.21 | 3.20K |
| 2026-09-24 | $1.23 | -0.81% | $1.24 | $1.28 | $1.22 | 22.90K |
| 2026-09-23 | $1.24 | -3.88% | $1.25 | $1.29 | $1.23 | 9.30K |
| 2026-09-22 | $1.29 | +2.38% | $1.30 | $1.30 | $1.21 | 17.10K |
| 2026-09-21 | $1.26 | +2.44% | $1.24 | $1.34 | $1.21 | 32.10K |
| 2026-09-18 | $1.23 | -8.89% | $1.33 | $1.40 | $1.23 | 40.00K |
| 2026-09-17 | $1.35 | +1.50% | $1.36 | $1.42 | $1.28 | 10.30K |
| 2026-09-16 | $1.33 | +1.53% | $1.26 | $1.36 | $1.22 | 21.20K |
| 2026-09-15 | $1.31 | -4.38% | $1.28 | $1.33 | $1.27 | 17.60K |
| 2026-09-14 | $1.37 | -2.14% | $1.35 | $1.40 | $1.33 | 13.90K |
| 2026-09-11 | $1.40 | +2.19% | $1.40 | $1.43 | $1.34 | 10.50K |
| 2026-09-10 | $1.37 | -4.20% | $1.41 | $1.41 | $1.25 | 29.70K |
| 2026-09-09 | $1.43 | +1.42% | $1.45 | $1.60 | $1.37 | 221.40K |
| 2026-09-08 | $1.41 | +12.80% | $1.31 | $1.54 | $1.31 | 83.80K |
| 2026-09-04 | $1.25 | +1.63% | $1.23 | $1.28 | $1.22 | 16.80K |
| 2026-09-03 | $1.23 | -4.65% | $1.30 | $1.30 | $1.22 | 21.70K |
| 2026-09-02 | $1.29 | -0.77% | $1.24 | $1.32 | $1.23 | 15.10K |
| 2026-09-01 | $1.30 | -0.76% | $1.28 | $1.30 | $1.23 | 16.60K |
| 2026-08-31 | $1.31 | +1.55% | $1.31 | $1.35 | $1.28 | 21.80K |
| 2026-08-28 | $1.29 | -8.51% | $1.40 | $1.40 | $1.29 | 18.90K |
| 2026-08-27 | $1.41 | +11.90% | $1.28 | $1.46 | $1.28 | 102.10K |
| 2026-08-26 | $1.26 | +5.88% | $1.19 | $1.29 | $1.19 | 29.70K |
| 2026-08-25 | $1.19 | +3.48% | $1.15 | $1.23 | $1.13 | 19.20K |
| 2026-08-24 | $1.15 | 0.00% | $1.15 | $1.20 | $1.08 | 28.80K |
| 2026-08-21 | $1.15 | -11.54% | $1.32 | $1.32 | $1.05 | 151.70K |
| 2026-08-20 | $1.30 | -10.34% | $1.44 | $1.45 | $1.30 | 39.00K |
| 2026-08-19 | $1.45 | +1.40% | $1.45 | $1.49 | $1.40 | 25.40K |
| 2026-08-18 | $1.43 | +3.62% | $1.35 | $1.48 | $1.35 | 28.50K |
| 2026-08-17 | $1.38 | +10.40% | $1.26 | $1.42 | $1.26 | 52.20K |
| 2026-08-14 | $1.25 | -4.58% | $1.33 | $1.33 | $1.25 | 21.90K |
| 2026-08-13 | $1.31 | +0.77% | $1.31 | $1.35 | $1.18 | 54.30K |
| 2026-08-12 | $1.30 | -7.14% | $1.40 | $1.40 | $1.30 | 17.60K |
| 2026-08-11 | $1.40 | +2.19% | $1.36 | $1.44 | $1.33 | 37.20K |
| 2026-08-10 | $1.37 | +1.86% | $1.33 | $1.43 | $1.28 | 59.80K |
| 2026-08-07 | $1.35 | -0.37% | $1.35 | $1.43 | $1.27 | 40.00K |
| 2026-08-06 | $1.35 | -10.60% | $1.46 | $1.46 | $1.30 | 56.20K |
| 2026-08-05 | $1.51 | -1.95% | $1.50 | $1.55 | $1.42 | 28.40K |
| 2026-08-04 | $1.54 | -2.53% | $1.61 | $1.63 | $1.51 | 70.40K |
| 2026-08-03 | $1.58 | -1.25% | $1.52 | $1.64 | $1.50 | 52.10K |
| 2026-07-31 | $1.60 | +1.91% | $1.65 | $1.65 | $1.55 | 17.70K |
| 2026-07-30 | $1.57 | -9.25% | $1.74 | $1.74 | $1.57 | 64.10K |
| 2026-07-29 | $1.73 | -0.57% | $1.71 | $1.81 | $1.70 | 26.70K |
| 2026-07-28 | $1.74 | -0.57% | $1.68 | $1.79 | $1.59 | 46.40K |
| 2026-07-27 | $1.75 | -0.57% | $1.72 | $1.77 | $1.57 | 19.00K |
| 2026-07-24 | $1.76 | +2.92% | $1.71 | $1.77 | $1.66 | 52.90K |
| 2026-07-23 | $1.71 | -2.84% | $1.67 | $1.86 | $1.65 | 54.20K |
| 2026-07-22 | $1.76 | -8.81% | $1.87 | $1.94 | $1.70 | 57.80K |
| 2026-07-21 | $1.93 | +2.12% | $1.77 | $2.00 | $1.77 | 138.70K |
| 2026-07-20 | $1.89 | +12.50% | $1.62 | $2.02 | $1.56 | 530.30K |
| 2026-07-17 | $1.68 | +3.70% | $1.64 | $1.81 | $1.60 | 273.40K |
| 2026-07-16 | $1.62 | 0.00% | $1.47 | $1.68 | $1.43 | 421.50K |
| 2026-07-15 | $1.62 | -5.81% | $1.87 | $1.99 | $1.55 | 9.34M |
| 2026-07-14 | $1.72 | +4.24% | $1.66 | $1.88 | $1.63 | 12.43M |
| 2026-07-13 | $1.65 | -5.71% | $1.77 | $1.80 | $1.65 | 21.10K |
| 2026-07-10 | $1.75 | -7.89% | $1.92 | $1.92 | $1.71 | 36.80K |
| 2026-07-09 | $1.90 | +11.76% | $1.74 | $2.07 | $1.74 | 83.70K |
| 2026-07-08 | $1.70 | -10.53% | $2.04 | $2.04 | $1.68 | 31.60K |
| 2026-07-07 | $1.90 | -4.52% | $2.01 | $2.04 | $1.89 | 20.90K |
| 2026-07-06 | $1.99 | +4.19% | $1.92 | $2.10 | $1.92 | 20.50K |
| 2026-07-02 | $1.91 | -3.54% | $1.96 | $1.97 | $1.88 | 31.70K |
| 2026-07-01 | $1.98 | -4.81% | $2.02 | $2.08 | $1.94 | 37.90K |
| 2026-06-30 | $2.08 | -5.45% | $2.35 | $2.50 | $1.77 | 108.80K |
| 2026-06-29 | $2.20 | -8.33% | $2.39 | $2.47 | $2.20 | 46.20K |
| 2026-06-26 | $2.40 | -4.76% | $2.44 | $2.88 | $2.40 | 69.00K |
| 2026-06-25 | $2.52 | -6.32% | $2.65 | $2.71 | $2.52 | 44.40K |
| 2026-06-24 | $2.69 | -1.47% | $2.96 | $2.99 | $2.66 | 31.20K |
| 2026-06-23 | $2.73 | -0.36% | $2.73 | $2.93 | $2.61 | 26.50K |
| 2026-06-22 | $2.74 | +18.61% | $2.43 | $3.20 | $2.43 | 185.40K |
| 2026-06-18 | $2.31 | +7.44% | $2.35 | $2.49 | $2.10 | 53.00K |
| 2026-06-17 | $2.15 | -0.92% | $2.24 | $2.38 | $2.10 | 19.60K |
| 2026-06-16 | $2.17 | -22.22% | $2.78 | $2.80 | $1.71 | 128.80K |
| 2026-06-15 | $2.79 | +0.36% | $2.74 | $3.02 | $2.71 | 35.60K |
| 2026-06-12 | $2.78 | -1.42% | $2.92 | $3.05 | $2.71 | 24.90K |
| 2026-06-11 | $2.82 | +2.17% | $2.92 | $2.99 | $2.81 | 14.80K |
| 2026-06-10 | $2.76 | -3.16% | $2.80 | $2.99 | $2.70 | 17.90K |
| 2026-06-09 | $2.85 | -4.68% | $2.99 | $3.01 | $2.77 | 27.40K |
| 2026-06-08 | $2.99 | +2.40% | $2.97 | $3.10 | $2.93 | 23.50K |
| 2026-06-05 | $2.92 | -1.35% | $3.00 | $3.09 | $2.80 | 17.30K |
| 2026-06-04 | $2.96 | -6.33% | $3.08 | $3.08 | $2.62 | 22.30K |
| 2026-06-03 | $3.16 | +1.61% | $3.16 | $3.16 | $3.02 | 2.70K |
| 2026-06-02 | $3.11 | -6.61% | $3.31 | $3.45 | $3.09 | 19.90K |
| 2026-06-01 | $3.33 | +4.39% | $3.29 | $3.33 | $2.99 | 18.10K |
| 2026-05-29 | $3.19 | +7.41% | $3.22 | $3.30 | $3.10 | 15.20K |
| 2026-05-28 | $2.97 | +6.45% | $2.80 | $3.00 | $2.76 | 12.90K |
| 2026-05-27 | $2.79 | +4.34% | $2.76 | $2.80 | $2.63 | 16.40K |