Exicure Inc. (XCUR) Historical Stock Price Data | Complete Trading History - Stocknear

Exicure Inc.

NASDAQ: XCUR · Real-Time Price · USD
3.85
-0.07 (-1.79%)
At close: Sep 26, 2025, 3:59 PM
3.81
-1.08%
After-hours: Sep 26, 2025, 04:10 PM EDT

XCUR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.03 4.04 3.81 3.81 3.81 -2.81% 7,337
Sep 25, 2025 4.23 4.23 3.73 3.92 3.92 -7.76% 51,445
Sep 24, 2025 3.81 4.25 3.62 4.25 4.25 21.08% 46,100
Sep 23, 2025 3.72 3.86 3.42 3.51 3.51 -5.65% 24,395
Sep 22, 2025 3.90 3.97 3.69 3.72 3.72 -3.12% 22,387
Sep 19, 2025 4.01 4.13 3.65 3.84 3.84 -1.03% 23,011
Sep 18, 2025 3.65 4.08 3.65 3.88 3.88 9.30% 40,900
Sep 17, 2025 3.96 4.06 3.55 3.55 3.55 -11.25% 27,100
Sep 16, 2025 4.01 4.21 4.00 4.00 4.00 -1.72% 15,900
Sep 15, 2025 3.85 4.14 3.79 4.07 4.07 4.90% 36,200
Sep 12, 2025 4.12 4.12 3.70 3.88 3.88 7.78% 38,900
Sep 11, 2025 3.60 3.77 3.10 3.60 3.60 -3.49% 114,995
Sep 10, 2025 3.98 4.00 3.72 3.73 3.73 -10.12% 43,143
Sep 9, 2025 4.16 4.20 4.01 4.15 4.15 -3.49% 26,012
Sep 8, 2025 4.46 4.72 4.25 4.30 4.30 -9.47% 35,805
Sep 5, 2025 5.03 5.03 4.46 4.75 4.75 -5.00% 31,601
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