Exicure, Inc. - Common Stock (XCUR)
5.8100
-0.2500 (-4.13%)
NASDAQ · Last Trade: Dec 17th, 10:25 PM EST
Historical Prices For Exicure, Inc. - Common Stock (XCUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 6.14 | 6.26 | 5.79 | 5.81 | 69,648 | 5.81 |
| 12/16/2025 | 5.70 | 6.32 | 5.63 | 6.06 | 181,923 | 6.06 |
| 12/15/2025 | 6.10 | 6.27 | 5.72 | 5.73 | 158,088 | 5.73 |
| 12/12/2025 | 5.85 | 6.55 | 5.60 | 6.35 | 224,241 | 6.35 |
| 12/11/2025 | 5.15 | 6.89 | 5.14 | 6.07 | 576,692 | 6.07 |
| 12/10/2025 | 6.34 | 6.42 | 5.27 | 5.32 | 1,114,501 | 5.32 |
| 12/09/2025 | 9.18 | 9.48 | 6.91 | 7.29 | 30,361,793 | 7.29 |
| 12/08/2025 | 4.87 | 5.45 | 4.87 | 5.33 | 6,697,014 | 5.33 |
| 12/05/2025 | 6.95 | 6.99 | 4.63 | 4.90 | 170,744 | 4.90 |
| 12/04/2025 | 5.50 | 6.79 | 5.23 | 6.74 | 70,410 | 6.74 |
| 12/03/2025 | 5.59 | 5.68 | 5.39 | 5.56 | 26,488 | 5.56 |
| 12/02/2025 | 5.43 | 5.62 | 5.04 | 5.54 | 45,939 | 5.54 |
| 12/01/2025 | 4.38 | 5.60 | 4.36 | 5.38 | 142,950 | 5.38 |
| 11/28/2025 | 3.90 | 4.20 | 3.90 | 4.18 | 11,030 | 4.18 |
| 11/26/2025 | 3.95 | 4.07 | 3.82 | 3.86 | 13,812 | 3.86 |
| 11/25/2025 | 4.04 | 4.20 | 3.70 | 3.82 | 45,469 | 3.82 |
| 11/24/2025 | 4.07 | 4.29 | 4.04 | 4.12 | 33,308 | 4.12 |
| 11/21/2025 | 4.13 | 4.38 | 3.99 | 4.17 | 95,965 | 4.17 |
| 11/20/2025 | 4.71 | 4.71 | 4.10 | 4.18 | 44,015 | 4.18 |
| 11/19/2025 | 3.98 | 5.00 | 3.90 | 4.74 | 64,161 | 4.74 |
| 11/18/2025 | 3.68 | 4.00 | 3.68 | 3.73 | 19,344 | 3.73 |
| 11/17/2025 | 3.69 | 3.69 | 3.49 | 3.63 | 10,025 | 3.63 |
| 11/14/2025 | 3.70 | 3.75 | 3.70 | 3.71 | 4,688 | 3.71 |
| 11/13/2025 | 3.77 | 3.87 | 3.65 | 3.65 | 5,462 | 3.65 |
| 11/12/2025 | 3.70 | 3.81 | 3.60 | 3.60 | 14,803 | 3.60 |
| 11/11/2025 | 3.85 | 3.85 | 3.59 | 3.73 | 11,914 | 3.73 |
| 11/10/2025 | 4.00 | 4.07 | 3.80 | 3.87 | 10,135 | 3.87 |
| 11/07/2025 | 4.03 | 4.25 | 3.70 | 3.96 | 28,626 | 3.96 |
| 11/06/2025 | 4.10 | 4.25 | 4.00 | 4.25 | 10,545 | 4.25 |
| 11/05/2025 | 4.25 | 4.40 | 4.10 | 4.10 | 6,338 | 4.10 |
| 11/04/2025 | 4.25 | 4.64 | 4.22 | 4.23 | 9,932 | 4.23 |
| 11/03/2025 | 4.57 | 4.73 | 4.13 | 4.21 | 19,810 | 4.21 |
| 10/31/2025 | 4.47 | 4.50 | 4.39 | 4.40 | 3,293 | 4.40 |
| 10/30/2025 | 4.45 | 4.51 | 4.42 | 4.44 | 9,448 | 4.44 |
| 10/29/2025 | 4.45 | 4.53 | 4.37 | 4.46 | 3,782 | 4.46 |
| 10/28/2025 | 4.89 | 4.89 | 4.55 | 4.56 | 27,717 | 4.56 |
| 10/27/2025 | 5.00 | 5.04 | 4.68 | 4.68 | 15,768 | 4.68 |
| 10/24/2025 | 5.04 | 5.26 | 4.70 | 5.00 | 26,428 | 5.00 |
| 10/23/2025 | 4.71 | 4.85 | 4.53 | 4.74 | 22,288 | 4.74 |
| 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 |