Exicure Inc. (XCUR)
NASDAQ: XCUR
· Real-Time Price · USD
6.65
-0.20 (-2.92%)
At close: Aug 15, 2025, 3:59 PM
7.11
6.92%
After-hours: Aug 15, 2025, 06:56 PM EDT
XCUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.02 | 7.03 | 6.85 | 6.85 | 6.85 | -4.20% | 4,353 |
| 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 |
| Aug 7, 2025 | 7.60 | 7.88 | 7.13 | 7.36 | 7.36 | -4.29% | 42,300 |
| Aug 6, 2025 | 7.41 | 8.00 | 7.41 | 7.69 | 7.69 | 3.92% | 34,414 |
| Aug 5, 2025 | 7.17 | 8.01 | 7.17 | 7.40 | 7.40 | -2.63% | 40,535 |
| Aug 4, 2025 | 7.31 | 8.20 | 6.19 | 7.60 | 7.60 | 10.30% | 580,400 |
| Aug 1, 2025 | 7.09 | 7.37 | 6.71 | 6.89 | 6.89 | -3.37% | 364,715 |
| Jul 31, 2025 | 6.71 | 7.20 | 6.65 | 7.13 | 7.13 | 8.36% | 6,716 |
| Jul 30, 2025 | 6.84 | 7.04 | 6.52 | 6.58 | 6.58 | -0.75% | 20,200 |
| Jul 29, 2025 | 6.80 | 6.82 | 6.60 | 6.63 | 6.63 | -8.17% | 8,242 |
| Jul 28, 2025 | 7.79 | 8.25 | 7.22 | 7.22 | 7.22 | -8.03% | 11,068 |
| Jul 25, 2025 | 8.38 | 8.38 | 7.75 | 7.85 | 7.85 | -3.80% | 5,939 |
| Jul 24, 2025 | 8.06 | 8.38 | 7.95 | 8.16 | 8.16 | -2.63% | 6,715 |
| Jul 23, 2025 | 8.01 | 8.39 | 8.01 | 8.38 | 8.38 | 5.41% | 6,600 |
| Jul 22, 2025 | 8.96 | 9.25 | 7.55 | 7.95 | 7.95 | -10.27% | 28,010 |
| Jul 21, 2025 | 8.04 | 9.50 | 8.00 | 8.86 | 8.86 | 11.73% | 58,966 |
| Jul 18, 2025 | 7.71 | 8.09 | 7.30 | 7.93 | 7.93 | 2.85% | 95,125 |