Exicure Inc. (XCUR)
9.11
0.49 (5.68%)
At close: Jan 15, 2025, 3:59 PM
9.14
0.33%
After-hours Jan 15, 2025, 04:00 PM EST
XCUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 9.90 | 11.37 | 9.01 | 9.14 | 0.52 | 6.03% | 125,810 |
| Jan 14, 2025 | 7.96 | 8.96 | 7.96 | 8.62 | 0.72 | 9.11% | 22,159 |
| Jan 13, 2025 | 9.42 | 10.41 | 7.70 | 7.90 | -1.56 | -16.49% | 149,276 |
| Jan 10, 2025 | 10.25 | 10.67 | 9.40 | 9.46 | 0.47 | 5.23% | 76,300 |
| Jan 8, 2025 | 9.20 | 9.80 | 8.90 | 8.99 | -0.22 | -2.39% | 65,600 |
| Jan 7, 2025 | 12.77 | 12.77 | 8.78 | 9.21 | -3.63 | -28.27% | 141,367 |
| Jan 6, 2025 | 14.00 | 14.01 | 12.74 | 12.84 | -1.52 | -10.58% | 76,498 |
| Jan 3, 2025 | 14.67 | 15.20 | 13.83 | 14.36 | -0.82 | -5.40% | 23,348 |
| Jan 2, 2025 | 13.90 | 15.34 | 13.90 | 15.18 | 1.51 | 11.05% | 97,017 |
| Dec 31, 2024 | 15.34 | 15.78 | 13.28 | 13.67 | -2.48 | -15.36% | 120,485 |
| Dec 30, 2024 | 16.67 | 17.50 | 15.80 | 16.15 | -1.43 | -8.13% | 112,000 |
| Dec 27, 2024 | 17.75 | 18.43 | 16.40 | 17.58 | 0.33 | 1.91% | 127,274 |
| Dec 26, 2024 | 17.18 | 17.97 | 16.63 | 17.25 | 0.07 | 0.41% | 72,221 |
| Dec 24, 2024 | 19.14 | 20.00 | 16.53 | 17.18 | -2.36 | -12.08% | 64,024 |
| Dec 23, 2024 | 18.70 | 22.99 | 18.37 | 19.54 | 0.87 | 4.66% | 98,784 |
| Dec 20, 2024 | 16.91 | 19.50 | 16.23 | 18.67 | 2.93 | 18.61% | 222,813 |
| Dec 19, 2024 | 17.31 | 17.38 | 15.37 | 15.74 | -1.82 | -10.36% | 63,919 |
| Dec 18, 2024 | 18.80 | 18.80 | 17.50 | 17.56 | -0.97 | -5.23% | 46,400 |
| Dec 17, 2024 | 18.10 | 18.94 | 17.12 | 18.53 | 0.41 | 2.26% | 86,600 |
| Dec 16, 2024 | 18.37 | 19.22 | 18.08 | 18.12 | 0.81 | 4.68% | 63,586 |
| Dec 13, 2024 | 17.40 | 18.95 | 14.50 | 17.31 | -0.19 | -1.09% | 94,712 |
| Dec 12, 2024 | 18.00 | 19.49 | 17.20 | 17.50 | -1.37 | -7.26% | 84,300 |
| Dec 11, 2024 | 18.28 | 20.68 | 17.13 | 18.87 | 2.72 | 16.84% | 214,646 |
| Dec 10, 2024 | 23.28 | 23.73 | 16.00 | 16.15 | -7.11 | -30.57% | 225,840 |
| Dec 9, 2024 | 24.25 | 25.72 | 20.83 | 23.26 | -0.99 | -4.08% | 242,289 |
| Dec 6, 2024 | 24.20 | 26.67 | 24.12 | 24.25 | 1.30 | 5.66% | 125,300 |
| Dec 5, 2024 | 22.60 | 24.50 | 21.66 | 22.95 | 1.43 | 6.64% | 231,546 |
| Dec 4, 2024 | 17.43 | 22.36 | 17.43 | 21.52 | 7.52 | 53.71% | 928,700 |
| Dec 3, 2024 | 20.75 | 21.05 | 13.10 | 14.00 | -8.30 | -37.22% | 433,623 |
| Dec 2, 2024 | 30.10 | 32.00 | 22.00 | 22.30 | -7.19 | -24.38% | 249,900 |
| Nov 29, 2024 | 30.24 | 34.99 | 29.00 | 29.49 | -2.50 | -7.81% | 185,734 |
| Nov 27, 2024 | 27.58 | 36.00 | 26.47 | 31.99 | 4.30 | 15.53% | 512,903 |
| Nov 26, 2024 | 26.87 | 28.42 | 20.11 | 27.69 | 0.95 | 3.55% | 499,000 |
| Nov 25, 2024 | 22.20 | 32.49 | 18.55 | 26.74 | 8.36 | 45.48% | 2,459,414 |
| Nov 22, 2024 | 15.05 | 19.62 | 12.64 | 18.38 | 7.52 | 69.24% | 4,595,000 |
| Nov 21, 2024 | 10.64 | 12.00 | 8.43 | 10.86 | -0.33 | -2.95% | 1,019,700 |
| Nov 20, 2024 | 6.84 | 14.80 | 6.83 | 11.19 | 5.37 | 92.27% | 22,925,200 |
| Nov 19, 2024 | 4.27 | 5.98 | 4.25 | 5.82 | 1.88 | 47.72% | 3,705,300 |
| Nov 18, 2024 | 3.32 | 4.27 | 3.26 | 3.94 | 1.04 | 35.86% | 2,720,400 |
| Nov 15, 2024 | 3.03 | 3.11 | 2.75 | 2.90 | -0.28 | -8.81% | 20,927 |
| Nov 14, 2024 | 2.71 | 3.31 | 2.71 | 3.18 | 0.45 | 16.48% | 53,200 |
| Nov 13, 2024 | 3.50 | 3.54 | 2.62 | 2.73 | -0.49 | -15.22% | 117,155 |
| Nov 12, 2024 | 2.97 | 3.38 | 2.94 | 3.22 | 0.22 | 7.33% | 107,600 |
| Nov 11, 2024 | 2.81 | 3.43 | 2.81 | 3.00 | 0.25 | 9.09% | 94,941 |
| Nov 8, 2024 | 2.61 | 2.95 | 2.57 | 2.75 | 0.17 | 6.59% | 139,598 |
| Nov 7, 2024 | 2.57 | 2.69 | 2.57 | 2.58 | 0.00 | 0.00% | 5,100 |
| Nov 6, 2024 | 3.02 | 3.10 | 2.44 | 2.58 | -0.31 | -10.73% | 28,908 |
| Nov 5, 2024 | 2.97 | 3.11 | 2.75 | 2.89 | -0.07 | -2.36% | 39,208 |
| Nov 4, 2024 | 3.17 | 3.27 | 2.91 | 2.96 | -0.20 | -6.33% | 19,935 |
| Nov 1, 2024 | 3.09 | 3.25 | 2.79 | 3.16 | 0.13 | 4.29% | 66,100 |