Exicure, Inc. - Common Stock (XCUR)
4.5300
-0.0200 (-0.44%)
NASDAQ · Last Trade: Oct 23rd, 10:53 AM EDT
Historical Prices For Exicure, Inc. - Common Stock (XCUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/22/2025 | 4.55 | 4.77 | 4.50 | 4.55 | 16,542 | 4.55 |
| 10/21/2025 | 4.78 | 4.99 | 4.54 | 4.65 | 14,776 | 4.65 |
| 10/20/2025 | 5.06 | 5.06 | 4.61 | 4.72 | 26,633 | 4.72 |
| 10/17/2025 | 4.83 | 4.98 | 4.48 | 4.54 | 31,513 | 4.54 |
| 10/16/2025 | 5.32 | 5.52 | 4.77 | 4.90 | 37,267 | 4.90 |
| 10/15/2025 | 5.01 | 5.45 | 4.90 | 5.09 | 43,945 | 5.09 |
| 10/14/2025 | 5.05 | 5.23 | 4.91 | 5.10 | 33,293 | 5.10 |
| 10/13/2025 | 5.19 | 5.56 | 5.01 | 5.14 | 83,925 | 5.14 |
| 10/10/2025 | 5.75 | 5.88 | 4.78 | 4.95 | 41,906 | 4.95 |
| 10/09/2025 | 5.17 | 5.75 | 5.11 | 5.68 | 121,957 | 5.68 |
| 10/08/2025 | 4.59 | 5.35 | 4.38 | 5.32 | 163,693 | 5.32 |
| 10/07/2025 | 4.36 | 4.48 | 4.23 | 4.31 | 21,523 | 4.31 |
| 10/06/2025 | 4.34 | 4.34 | 4.11 | 4.27 | 23,350 | 4.27 |
| 10/03/2025 | 4.28 | 4.57 | 4.13 | 4.17 | 27,959 | 4.17 |
| 10/02/2025 | 4.10 | 4.26 | 4.00 | 4.18 | 8,832 | 4.18 |
| 10/01/2025 | 3.93 | 4.12 | 3.93 | 4.10 | 7,068 | 4.10 |
| 9/30/2025 | 3.96 | 4.19 | 3.94 | 4.09 | 10,624 | 4.09 |
| 9/29/2025 | 3.73 | 4.09 | 3.73 | 3.90 | 18,515 | 3.90 |
| 9/26/2025 | 4.03 | 4.04 | 3.81 | 3.81 | 7,337 | 3.81 |
| 9/25/2025 | 4.23 | 4.23 | 3.73 | 3.92 | 51,445 | 3.92 |
| 9/24/2025 | 3.81 | 4.25 | 3.62 | 4.25 | 46,055 | 4.25 |
| 9/23/2025 | 3.72 | 3.85 | 3.42 | 3.51 | 24,395 | 3.51 |
| 9/22/2025 | 3.90 | 3.96 | 3.69 | 3.72 | 22,206 | 3.72 |
| 9/19/2025 | 4.01 | 4.13 | 3.65 | 3.84 | 23,011 | 3.84 |
| 9/18/2025 | 3.65 | 4.08 | 3.65 | 3.88 | 40,861 | 3.88 |
| 9/17/2025 | 3.96 | 4.06 | 3.55 | 3.55 | 27,074 | 3.55 |
| 9/16/2025 | 4.01 | 4.21 | 4.00 | 4.00 | 15,870 | 4.00 |
| 9/15/2025 | 3.85 | 4.14 | 3.79 | 4.07 | 35,978 | 4.07 |
| 9/12/2025 | 4.12 | 4.12 | 3.70 | 3.88 | 38,865 | 3.88 |
| 9/11/2025 | 3.60 | 3.77 | 3.10 | 3.60 | 114,915 | 3.60 |
| 9/10/2025 | 3.98 | 4.00 | 3.72 | 3.73 | 43,143 | 3.73 |
| 9/09/2025 | 4.16 | 4.20 | 4.01 | 4.15 | 26,012 | 4.15 |
| 9/08/2025 | 4.46 | 4.72 | 4.25 | 4.30 | 35,805 | 4.30 |
| 9/05/2025 | 5.03 | 5.03 | 4.46 | 4.75 | 31,601 | 4.75 |
| 9/04/2025 | 5.13 | 5.19 | 5.00 | 5.00 | 11,959 | 5.00 |
| 9/03/2025 | 5.34 | 5.57 | 5.05 | 5.13 | 11,471 | 5.13 |
| 9/02/2025 | 5.52 | 5.60 | 5.28 | 5.47 | 10,837 | 5.47 |
| 8/29/2025 | 5.61 | 5.71 | 5.53 | 5.61 | 10,092 | 5.61 |
| 8/28/2025 | 5.86 | 5.86 | 5.51 | 5.61 | 32,392 | 5.61 |
| 8/27/2025 | 6.19 | 6.19 | 5.70 | 5.71 | 35,785 | 5.71 |
| 8/26/2025 | 5.86 | 6.19 | 5.84 | 5.89 | 35,154 | 5.89 |
| 8/25/2025 | 6.00 | 6.10 | 5.83 | 5.92 | 13,478 | 5.92 |
| 8/22/2025 | 6.38 | 6.38 | 6.00 | 6.09 | 8,774 | 6.09 |
| 8/21/2025 | 6.48 | 6.48 | 6.20 | 6.20 | 14,188 | 6.20 |
| 8/20/2025 | 6.32 | 6.59 | 6.04 | 6.15 | 31,159 | 6.15 |
| 8/19/2025 | 6.56 | 6.85 | 6.40 | 6.40 | 8,155 | 6.40 |
| 8/18/2025 | 6.67 | 7.06 | 6.55 | 6.55 | 10,169 | 6.55 |
| 8/15/2025 | 7.00 | 7.00 | 6.65 | 6.65 | 19,343 | 6.65 |
| 8/14/2025 | 7.02 | 7.03 | 6.85 | 6.85 | 4,528 | 6.85 |
| 8/13/2025 | 7.35 | 7.80 | 6.75 | 7.15 | 41,125 | 7.15 |
| 8/12/2025 | 7.56 | 7.92 | 7.23 | 7.30 | 33,068 | 7.30 |
| 8/11/2025 | 7.15 | 7.76 | 7.00 | 7.58 | 41,385 | 7.58 |
| 8/08/2025 | 7.67 | 7.67 | 7.29 | 7.45 | 154,201 | 7.45 |
| 8/07/2025 | 7.60 | 7.88 | 7.13 | 7.36 | 42,296 | 7.36 |
| 8/06/2025 | 7.41 | 8.00 | 7.41 | 7.69 | 34,386 | 7.69 |
| 8/05/2025 | 7.17 | 8.01 | 7.17 | 7.40 | 40,479 | 7.40 |
| 8/04/2025 | 7.31 | 8.20 | 6.19 | 7.60 | 579,534 | 7.60 |
| 8/01/2025 | 7.09 | 7.37 | 6.71 | 6.89 | 364,717 | 6.89 |
| 7/31/2025 | 6.71 | 7.20 | 6.65 | 7.13 | 6,716 | 7.13 |
| 7/30/2025 | 6.84 | 7.04 | 6.52 | 6.58 | 20,192 | 6.58 |
| 7/29/2025 | 6.80 | 6.82 | 6.60 | 6.63 | 8,242 | 6.63 |
| 7/28/2025 | 7.79 | 8.25 | 7.22 | 7.22 | 11,068 | 7.22 |
| 7/25/2025 | 8.38 | 8.38 | 7.75 | 7.85 | 5,939 | 7.85 |
| 7/24/2025 | 8.06 | 8.38 | 7.95 | 8.16 | 6,715 | 8.16 |
| 7/23/2025 | 8.01 | 8.39 | 8.01 | 8.38 | 6,578 | 8.38 |