Exicure, Inc. (XCUR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.5150

-0.0253

(-4.68%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5190	0.5480	0.5070	0.5150	0.5150	18,600
Apr 23, 2024	0.5250	0.5500	0.5250	0.5400	0.5400	7,000
Apr 22, 2024	0.5600	0.5720	0.5350	0.5400	0.5400	20,100
Apr 19, 2024	0.5700	0.5960	0.5610	0.5610	0.5610	21,700
Apr 18, 2024	0.6000	0.6100	0.5700	0.5790	0.5790	23,900
Apr 17, 2024	0.6160	0.6300	0.5800	0.5980	0.5980	31,100
Apr 16, 2024	0.5950	0.7280	0.5800	0.6350	0.6350	477,000
Apr 15, 2024	0.5970	0.6090	0.5900	0.6080	0.6080	12,600
Apr 12, 2024	0.5880	0.6020	0.5760	0.5800	0.5800	13,000
Apr 11, 2024	0.5910	0.6040	0.5800	0.5880	0.5880	7,500
Apr 10, 2024	0.6100	0.6100	0.5800	0.6060	0.6060	5,800
Apr 09, 2024	0.5650	0.6060	0.5600	0.6000	0.6000	12,900
Apr 08, 2024	0.5420	0.5930	0.5400	0.5840	0.5840	33,100
Apr 05, 2024	0.5600	0.5600	0.5300	0.5600	0.5600	14,900
Apr 04, 2024	0.5400	0.5600	0.5000	0.5600	0.5600	56,200
Apr 03, 2024	0.5960	0.6130	0.5500	0.5600	0.5600	31,400
Apr 02, 2024	0.6100	0.6170	0.5800	0.6130	0.6130	14,800
Apr 01, 2024	0.6100	0.6200	0.5800	0.6200	0.6200	18,300
Mar 28, 2024	0.6200	0.6280	0.5550	0.6020	0.6020	34,200
Mar 27, 2024	0.6330	0.6330	0.5850	0.6180	0.6180	21,900
Mar 26, 2024	0.6450	0.6470	0.5850	0.6240	0.6240	21,400
Mar 25, 2024	0.6300	0.6500	0.6000	0.6290	0.6290	10,000
Mar 22, 2024	0.6100	0.6290	0.5850	0.6290	0.6290	13,200
Mar 21, 2024	0.6500	0.6500	0.6130	0.6230	0.6230	7,200
Mar 20, 2024	0.6140	0.6500	0.6010	0.6260	0.6260	21,800
Mar 19, 2024	0.6400	0.6590	0.6010	0.6140	0.6140	24,400
Mar 18, 2024	0.6310	0.6800	0.6200	0.6400	0.6400	24,800
Mar 15, 2024	0.6200	0.6580	0.6100	0.6570	0.6570	29,200
Mar 14, 2024	0.6350	0.6480	0.5800	0.6110	0.6110	16,400
Mar 13, 2024	0.6700	0.6930	0.5210	0.6490	0.6490	59,900
Mar 12, 2024	0.6860	0.6860	0.6600	0.6800	0.6800	32,200
Mar 11, 2024	0.6500	0.6980	0.6500	0.6770	0.6770	20,300
Mar 08, 2024	0.6400	0.6960	0.6400	0.6600	0.6600	43,900
Mar 07, 2024	0.6530	0.7130	0.6500	0.6500	0.6500	51,000
Mar 06, 2024	0.7000	0.7440	0.6600	0.6610	0.6610	47,200
Mar 05, 2024	0.7930	0.7930	0.7000	0.7020	0.7020	22,100
Mar 04, 2024	0.7600	0.7600	0.7000	0.7400	0.7400	43,300
Mar 01, 2024	0.7200	0.7450	0.6670	0.7440	0.7440	86,300
Feb 29, 2024	0.6600	0.7310	0.6600	0.7100	0.7100	60,300
Feb 28, 2024	0.6400	0.6900	0.6400	0.6650	0.6650	95,700
Feb 27, 2024	0.6780	0.6780	0.6160	0.6200	0.6200	44,100
Feb 26, 2024	0.6000	0.6800	0.6000	0.6500	0.6500	56,600
Feb 23, 2024	0.5930	0.7200	0.5900	0.6100	0.6100	129,200
Feb 22, 2024	0.6000	0.6100	0.5870	0.5930	0.5930	29,300
Feb 21, 2024	0.6200	0.6200	0.5810	0.5890	0.5890	21,600
Feb 20, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	15,800
Feb 16, 2024	0.5960	0.6170	0.5900	0.5980	0.5980	29,300
Feb 15, 2024	0.5900	0.6140	0.5900	0.6100	0.6100	25,000
Feb 14, 2024	0.5900	0.6150	0.5830	0.6140	0.6140	34,400
Feb 13, 2024	0.5900	0.5970	0.5700	0.5920	0.5920	40,700
Feb 12, 2024	0.5950	0.6220	0.5900	0.5970	0.5970	88,600
Feb 09, 2024	0.5720	0.5990	0.5700	0.5900	0.5900	42,400
Feb 08, 2024	0.5900	0.6040	0.5500	0.5900	0.5900	258,100
Feb 07, 2024	0.6350	0.7850	0.6100	0.6780	0.6780	662,200
Feb 06, 2024	0.6500	0.7300	0.6130	0.7140	0.7140	6,483,400
Feb 05, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	4,040,500
Feb 02, 2024	0.5450	0.5680	0.5400	0.5440	0.5440	10,900
Feb 01, 2024	0.5340	0.5440	0.5300	0.5400	0.5400	23,300
Jan 31, 2024	0.5680	0.5680	0.5310	0.5400	0.5400	10,300
Jan 30, 2024	0.5700	0.5700	0.5380	0.5410	0.5410	32,600
Jan 29, 2024	0.5200	0.5490	0.5200	0.5480	0.5480	11,000
Jan 26, 2024	0.5300	0.5490	0.5250	0.5260	0.5260	52,100
Jan 25, 2024	0.5470	0.5560	0.5200	0.5330	0.5330	39,700
Jan 24, 2024	0.5600	0.5800	0.5400	0.5600	0.5600	28,800
Jan 23, 2024	0.5680	0.5780	0.5600	0.5600	0.5600	21,000
Jan 22, 2024	0.5700	0.5900	0.5600	0.5610	0.5610	59,100
Jan 19, 2024	0.6000	0.6200	0.5800	0.6000	0.6000	73,600
Jan 18, 2024	0.6200	0.6550	0.5900	0.6060	0.6060	95,800
Jan 17, 2024	0.6300	0.6600	0.6200	0.6430	0.6430	66,600
Jan 16, 2024	0.7800	0.8120	0.6330	0.6620	0.6620	252,700
Jan 12, 2024	0.7200	0.8600	0.7200	0.8350	0.8350	593,500
Jan 11, 2024	0.6850	0.8330	0.6850	0.7600	0.7600	945,600
Jan 10, 2024	0.7490	0.8000	0.6860	0.7840	0.7840	8,497,200
Jan 09, 2024	0.5790	0.6310	0.5620	0.6200	0.6200	6,019,100
Jan 08, 2024	0.5700	0.6000	0.5600	0.5600	0.5600	27,100
Jan 05, 2024	0.6080	0.6080	0.5700	0.5860	0.5860	20,900
Jan 04, 2024	0.5800	0.6060	0.5670	0.5960	0.5960	19,400
Jan 03, 2024	0.6050	0.6200	0.5630	0.6060	0.6060	41,500
Jan 02, 2024	0.5870	0.6100	0.5740	0.5760	0.5760	26,700
Dec 29, 2023	0.5860	0.6200	0.5800	0.5800	0.5800	47,300
Dec 28, 2023	0.6240	0.6320	0.5900	0.5900	0.5900	49,700
Dec 27, 2023	0.5930	0.6500	0.5900	0.6440	0.6440	32,200
Dec 26, 2023	0.6940	0.6940	0.5830	0.6070	0.6070	103,900
Dec 22, 2023	0.5530	0.6270	0.5530	0.6270	0.6270	111,500
Dec 21, 2023	0.5850	0.6300	0.5450	0.5780	0.5780	139,500
Dec 20, 2023	0.6700	0.6790	0.5920	0.6220	0.6220	92,500
Dec 19, 2023	0.5630	0.6200	0.5570	0.6200	0.6200	87,800
Dec 18, 2023	0.5900	0.5900	0.5550	0.5700	0.5700	200,600
Dec 15, 2023	0.5890	0.7700	0.5300	0.5820	0.5820	1,496,000
Dec 14, 2023	0.6200	0.6200	0.5530	0.5800	0.5800	169,900
Dec 13, 2023	0.6400	0.6600	0.5510	0.5900	0.5900	251,500
Dec 12, 2023	0.5800	0.6500	0.5640	0.6400	0.6400	923,600
Dec 11, 2023	0.4780	0.6640	0.4780	0.6240	0.6240	2,277,500
Dec 08, 2023	0.6200	0.6600	0.4650	0.5170	0.5170	24,910,600
Dec 07, 2023	0.4090	0.4400	0.3650	0.4020	0.4020	3,612,600
Dec 06, 2023	0.3730	0.4000	0.3700	0.3800	0.3800	17,900
Dec 05, 2023	0.4000	0.4270	0.3680	0.3700	0.3700	29,000
Dec 04, 2023	0.4860	0.4880	0.3940	0.4000	0.4000	68,200
Dec 01, 2023	0.4780	0.4780	0.4600	0.4700	0.4700	5,700
Nov 30, 2023	0.4990	0.4990	0.4600	0.4610	0.4610	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7316+0.0019(+0.25%)

CRUDE OIL83.01+0.20(+0.24%)

Bitcoin CAD87,179.43-3,800.59(-4.18%)

Exicure, Inc. (XCUR)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7316
+0.0019(+0.25%)

CRUDE OIL
83.01
+0.20(+0.24%)

Bitcoin CAD
87,179.43
-3,800.59(-4.18%)