Exicure Inc. (XCUR)
11.58
0.28 (2.48%)
At close: Apr 11, 2025, 3:49 PM
11.26
-2.75%
After-hours: Apr 11, 2025, 05:44 PM EDT
Exicure Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 11.62 | 11.62 | 11.75 | 11.75 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 5,958 |
| Apr 9, 2025 | 11.20 | 11.20 | 12.10 | 12.10 | 11.20 | 11.20 | 11.50 | 11.50 | 0.97% | 6,738 |
| Apr 8, 2025 | 12.80 | 12.80 | 12.85 | 12.85 | 11.35 | 11.35 | 11.39 | 11.39 | -11.02% | 9,207 |
| Apr 7, 2025 | 12.30 | 12.30 | 13.25 | 13.25 | 12.10 | 12.10 | 12.80 | 12.80 | -1.54% | 4,015 |
| Apr 4, 2025 | 12.84 | 12.84 | 13.37 | 13.37 | 12.68 | 12.68 | 13.00 | 13.00 | -1.74% | 5,800 |
| Apr 3, 2025 | 12.24 | 12.24 | 13.74 | 13.74 | 12.24 | 12.24 | 13.23 | 13.23 | 7.56% | 12,238 |
| Apr 2, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.02 | 12.02 | 12.30 | 12.30 | -6.82% | 15,882 |
| Apr 1, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 12.90 | 12.90 | 13.20 | 13.20 | -1.05% | 19,100 |
| Mar 31, 2025 | 13.57 | 13.57 | 13.95 | 13.95 | 12.74 | 12.74 | 13.34 | 13.34 | -4.65% | 19,736 |
| Mar 28, 2025 | 13.50 | 13.50 | 13.99 | 13.99 | 13.45 | 13.45 | 13.99 | 13.99 | -0.07% | 7,707 |
| Mar 27, 2025 | 14.13 | 14.13 | 14.73 | 14.73 | 13.51 | 13.51 | 14.00 | 14.00 | 0.65% | 19,769 |
| Mar 26, 2025 | 13.50 | 13.50 | 13.91 | 13.91 | 12.99 | 12.99 | 13.91 | 13.91 | 4.82% | 8,297 |
| Mar 25, 2025 | 12.92 | 12.92 | 13.49 | 13.49 | 12.89 | 12.89 | 13.27 | 13.27 | -2.21% | 7,100 |
| Mar 24, 2025 | 14.17 | 14.17 | 14.93 | 14.93 | 13.20 | 13.20 | 13.57 | 13.57 | -3.42% | 21,238 |
| Mar 21, 2025 | 14.30 | 14.30 | 14.54 | 14.54 | 14.05 | 14.05 | 14.05 | 14.05 | 3.61% | 16,200 |
| Mar 20, 2025 | 13.15 | 13.15 | 15.91 | 15.91 | 12.98 | 12.98 | 13.56 | 13.56 | 5.12% | 65,795 |
| Mar 19, 2025 | 12.10 | 12.10 | 13.05 | 13.05 | 12.10 | 12.10 | 12.90 | 12.90 | 4.03% | 11,555 |
| Mar 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.07 | 12.07 | 12.40 | 12.40 | -4.54% | 41,359 |
| Mar 17, 2025 | 13.22 | 13.22 | 13.65 | 13.65 | 12.67 | 12.67 | 12.99 | 12.99 | 1.25% | 22,400 |
| Mar 14, 2025 | 14.00 | 14.00 | 14.80 | 14.80 | 12.81 | 12.81 | 12.83 | 12.83 | -2.95% | 51,887 |
| Mar 13, 2025 | 12.69 | 12.69 | 13.53 | 13.53 | 11.29 | 11.29 | 13.22 | 13.22 | 25.07% | 70,501 |
| Mar 12, 2025 | 11.10 | 11.10 | 11.99 | 11.99 | 10.10 | 10.10 | 10.57 | 10.57 | -0.75% | 27,400 |
| Mar 11, 2025 | 10.43 | 10.43 | 11.35 | 11.35 | 10.43 | 10.43 | 10.65 | 10.65 | -0.47% | 19,615 |
| Mar 10, 2025 | 12.13 | 12.13 | 12.39 | 12.39 | 10.06 | 10.06 | 10.70 | 10.70 | -7.76% | 34,500 |
| Mar 7, 2025 | 12.36 | 12.36 | 12.55 | 12.55 | 10.42 | 10.42 | 11.60 | 11.60 | 1.58% | 45,932 |
| Mar 6, 2025 | 10.93 | 10.93 | 14.44 | 14.44 | 10.91 | 10.91 | 11.42 | 11.42 | 14.77% | 148,400 |
| Mar 5, 2025 | 13.33 | 13.33 | 13.40 | 13.40 | 9.70 | 9.70 | 9.95 | 9.95 | -30.32% | 133,400 |
| Mar 4, 2025 | 13.71 | 13.71 | 15.48 | 15.48 | 12.09 | 12.09 | 14.28 | 14.28 | 26.15% | 273,700 |
| Mar 3, 2025 | 9.91 | 9.91 | 11.75 | 11.75 | 9.86 | 9.86 | 11.32 | 11.32 | 19.79% | 43,332 |
| Feb 28, 2025 | 7.54 | 7.54 | 9.49 | 9.49 | 7.54 | 7.54 | 9.45 | 9.45 | 24.18% | 32,781 |
| Feb 27, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 9,700 |
| Feb 26, 2025 | 7.60 | 7.60 | 7.90 | 7.90 | 7.56 | 7.56 | 7.61 | 7.61 | -1.17% | 5,600 |
| Feb 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 7.18 | 7.18 | 7.70 | 7.70 | -6.10% | 23,747 |
| Feb 24, 2025 | 8.24 | 8.24 | 8.50 | 8.50 | 8.06 | 8.06 | 8.20 | 8.20 | -4.09% | 9,231 |
| Feb 21, 2025 | 8.30 | 8.30 | 8.56 | 8.56 | 8.00 | 8.00 | 8.55 | 8.55 | 1.30% | 9,458 |
| Feb 20, 2025 | 8.49 | 8.49 | 8.67 | 8.67 | 8.40 | 8.40 | 8.44 | 8.44 | -1.63% | 4,657 |
| Feb 19, 2025 | 8.39 | 8.39 | 8.58 | 8.58 | 8.39 | 8.39 | 8.58 | 8.58 | 0.94% | 9,107 |
| Feb 18, 2025 | 9.35 | 9.35 | 9.40 | 9.40 | 8.50 | 8.50 | 8.50 | 8.50 | -15.25% | 23,128 |
| Feb 14, 2025 | 10.11 | 10.11 | 10.23 | 10.23 | 9.42 | 9.42 | 10.03 | 10.03 | -0.59% | 21,700 |
| Feb 13, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.93 | 9.93 | 10.09 | 10.09 | 0.80% | 14,077 |
| Feb 12, 2025 | 10.45 | 10.45 | 10.46 | 10.46 | 9.98 | 9.98 | 10.01 | 10.01 | -3.19% | 8,223 |
| Feb 11, 2025 | 10.12 | 10.12 | 10.46 | 10.46 | 10.12 | 10.12 | 10.34 | 10.34 | 1.27% | 11,684 |
| Feb 10, 2025 | 10.62 | 10.62 | 10.78 | 10.78 | 10.10 | 10.10 | 10.21 | 10.21 | -0.87% | 17,900 |
| Feb 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 10.16 | 10.16 | 10.30 | 10.30 | -10.43% | 13,800 |
| Feb 6, 2025 | 10.27 | 10.27 | 12.00 | 12.00 | 10.27 | 10.27 | 11.50 | 11.50 | 12.52% | 13,509 |
| Feb 5, 2025 | 10.55 | 10.55 | 10.63 | 10.63 | 10.00 | 10.00 | 10.22 | 10.22 | -5.72% | 12,273 |
| Feb 4, 2025 | 10.67 | 10.67 | 11.01 | 11.01 | 10.60 | 10.60 | 10.84 | 10.84 | 1.59% | 14,442 |
| Feb 3, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 10.51 | 10.51 | 10.67 | 10.67 | -4.99% | 7,300 |
| Jan 31, 2025 | 10.95 | 10.95 | 11.40 | 11.40 | 10.26 | 10.26 | 11.23 | 11.23 | 3.89% | 35,000 |
| Jan 30, 2025 | 10.72 | 10.72 | 11.31 | 11.31 | 10.22 | 10.22 | 10.81 | 10.81 | 0.75% | 16,400 |