Exicure Inc. (XCUR)
NASDAQ: XCUR
· Real-Time Price · USD
4.71
-0.29 (-5.80%)
At close: Sep 05, 2025, 3:54 PM
4.62
-2.03%
After-hours: Sep 05, 2025, 07:22 PM EDT
XCUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.03 | 5.03 | 4.46 | 4.75 | 4.75 | -5.00% | 31,231 |
| Sep 4, 2025 | 5.13 | 5.19 | 5.00 | 5.00 | 5.00 | -2.53% | 11,959 |
| Sep 3, 2025 | 5.35 | 5.57 | 5.05 | 5.13 | 5.13 | -6.22% | 11,581 |
| Sep 2, 2025 | 5.52 | 5.60 | 5.28 | 5.47 | 5.47 | -2.50% | 10,837 |
| Aug 29, 2025 | 5.61 | 5.71 | 5.53 | 5.61 | 5.61 | 0.00% | 10,100 |
| Aug 28, 2025 | 5.86 | 5.86 | 5.51 | 5.61 | 5.61 | -1.75% | 32,400 |
| Aug 27, 2025 | 6.19 | 6.19 | 5.70 | 5.71 | 5.71 | -3.06% | 35,800 |
| Aug 26, 2025 | 5.86 | 6.19 | 5.84 | 5.89 | 5.89 | -0.51% | 35,319 |
| Aug 25, 2025 | 6.00 | 6.10 | 5.83 | 5.92 | 5.92 | -2.79% | 13,500 |
| Aug 22, 2025 | 6.38 | 6.38 | 6.00 | 6.09 | 6.09 | -1.77% | 8,800 |
| Aug 21, 2025 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | 0.81% | 14,200 |
| Aug 20, 2025 | 6.32 | 6.59 | 6.04 | 6.15 | 6.15 | -3.91% | 31,159 |
| Aug 19, 2025 | 6.56 | 6.85 | 6.40 | 6.40 | 6.40 | -2.29% | 8,200 |
| Aug 18, 2025 | 6.67 | 7.06 | 6.55 | 6.55 | 6.55 | -1.50% | 10,169 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -2.92% | 19,343 |
| Aug 14, 2025 | 7.02 | 7.03 | 6.85 | 6.85 | 6.85 | -4.20% | 4,528 |
| Aug 13, 2025 | 7.35 | 7.80 | 6.75 | 7.15 | 7.15 | -2.05% | 41,126 |
| Aug 12, 2025 | 7.56 | 7.92 | 7.23 | 7.30 | 7.30 | -3.69% | 33,100 |
| Aug 11, 2025 | 7.15 | 7.76 | 7.00 | 7.58 | 7.58 | 1.74% | 41,400 |
| Aug 8, 2025 | 7.67 | 7.68 | 7.29 | 7.45 | 7.45 | 1.22% | 154,200 |