Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
5.89
+0.34 (6.13%)
At close: Jun 27, 2025, 4:00 PM
6.24
+0.35 (5.94%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.90 | 5.90 | 5.51 | 5.89 | 5.89 | 6.22% | 16,168 |
| Jun 26, 2025 | 5.90 | 6.41 | 5.50 | 5.55 | 5.55 | -3.57% | 10,339 |
| Jun 25, 2025 | 5.42 | 5.82 | 5.42 | 5.75 | 5.75 | 0.52% | 2,801 |
| Jun 24, 2025 | 6.30 | 6.38 | 5.55 | 5.72 | 5.72 | -12.00% | 14,449 |
| Jun 23, 2025 | 7.39 | 7.43 | 6.50 | 6.50 | 6.50 | -12.99% | 22,912 |
| Jun 20, 2025 | 7.74 | 8.28 | 7.47 | 7.47 | 7.47 | -1.97% | 5,486 |
| Jun 18, 2025 | 8.27 | 8.27 | 7.53 | 7.62 | 7.62 | -8.41% | 10,173 |
| Jun 17, 2025 | 8.44 | 8.96 | 8.32 | 8.32 | 8.32 | -5.78% | 2,680 |
| Jun 16, 2025 | 8.46 | 8.83 | 8.02 | 8.83 | 8.83 | 0.68% | 2,736 |
| Jun 13, 2025 | 8.72 | 8.83 | 8.50 | 8.77 | 8.77 | -2.45% | 2,922 |
| Jun 12, 2025 | 9.35 | 9.75 | 8.50 | 8.99 | 8.99 | -3.75% | 20,330 |
| Jun 11, 2025 | 9.78 | 9.78 | 9.30 | 9.34 | 9.34 | -2.91% | 4,620 |
| Jun 10, 2025 | 9.57 | 10.01 | 9.50 | 9.62 | 9.62 | -0.82% | 3,235 |
| Jun 9, 2025 | 10.37 | 10.37 | 9.70 | 9.70 | 9.70 | -10.19% | 5,275 |
| Jun 6, 2025 | 9.71 | 10.80 | 9.50 | 10.80 | 10.80 | 9.09% | 7,022 |
| Jun 5, 2025 | 9.83 | 9.90 | 9.41 | 9.90 | 9.90 | -2.46% | 5,458 |
| Jun 4, 2025 | 9.63 | 10.30 | 9.63 | 10.15 | 10.15 | -2.12% | 4,279 |
| Jun 3, 2025 | 10.44 | 10.44 | 9.22 | 10.37 | 10.37 | -0.86% | 3,914 |
| Jun 2, 2025 | 10.00 | 10.46 | 9.88 | 10.46 | 10.46 | 5.98% | 7,885 |
| May 30, 2025 | 9.54 | 10.00 | 9.54 | 9.87 | 9.87 | 1.54% | 3,221 |
| May 29, 2025 | 9.50 | 9.80 | 9.01 | 9.72 | 9.72 | -2.70% | 6,918 |
| May 28, 2025 | 10.00 | 10.00 | 9.90 | 9.99 | 9.99 | -0.10% | 2,916 |
| May 27, 2025 | 9.78 | 10.04 | 9.78 | 10.00 | 10.00 | -0.40% | 5,857 |
| May 23, 2025 | 10.40 | 10.40 | 9.78 | 10.04 | 10.04 | -4.45% | 4,221 |
| May 22, 2025 | 10.35 | 10.51 | 10.12 | 10.51 | 10.51 | -4.47% | 4,071 |
| May 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.84% | 1,696 |
| May 20, 2025 | 10.23 | 10.23 | 9.87 | 10.20 | 10.20 | -0.29% | 4,951 |
| May 19, 2025 | 9.99 | 10.25 | 9.99 | 10.23 | 10.23 | 1.69% | 3,328 |
| May 16, 2025 | 10.00 | 10.30 | 9.99 | 10.06 | 10.06 | -2.33% | 7,648 |
| May 15, 2025 | 10.76 | 10.93 | 10.00 | 10.30 | 10.30 | -3.47% | 12,418 |
| May 14, 2025 | 10.76 | 11.20 | 10.50 | 10.67 | 10.67 | -6.40% | 3,686 |
| May 13, 2025 | 11.37 | 11.40 | 11.13 | 11.40 | 11.40 | -3.88% | 2,758 |
| May 12, 2025 | 11.44 | 11.86 | 11.22 | 11.86 | 11.86 | 3.67% | 9,516 |
| May 9, 2025 | 11.55 | 11.55 | 11.06 | 11.44 | 11.44 | 0.53% | 5,987 |
| May 8, 2025 | 9.96 | 11.60 | 9.96 | 11.38 | 11.38 | 14.14% | 65,690 |
| May 7, 2025 | 10.50 | 10.50 | 9.96 | 9.97 | 9.97 | -5.05% | 9,296 |
| May 6, 2025 | 10.68 | 11.32 | 10.17 | 10.50 | 10.50 | -2.14% | 61,103 |
| May 5, 2025 | 11.46 | 11.58 | 10.47 | 10.73 | 10.73 | - | 7,255 |
| May 2, 2025 | 10.46 | 10.73 | 10.13 | 10.73 | 10.73 | 7.62% | 7,366 |
| May 1, 2025 | 10.25 | 10.68 | 9.81 | 9.97 | 9.97 | -4.59% | 9,233 |
| Apr 30, 2025 | 10.92 | 11.25 | 10.04 | 10.45 | 10.45 | -4.30% | 11,329 |
| Apr 29, 2025 | 11.12 | 11.56 | 10.92 | 10.92 | 10.92 | -0.73% | 8,340 |
| Apr 28, 2025 | 11.32 | 11.59 | 11.00 | 11.00 | 11.00 | 1.85% | 7,203 |
| Apr 25, 2025 | 11.43 | 11.61 | 10.80 | 10.80 | 10.80 | -3.01% | 10,130 |
| Apr 24, 2025 | 11.44 | 11.44 | 10.70 | 11.14 | 11.14 | -1.11% | 13,327 |
| Apr 23, 2025 | 11.58 | 12.65 | 11.20 | 11.26 | 11.26 | -0.88% | 27,051 |
| Apr 22, 2025 | 11.30 | 11.59 | 10.75 | 11.36 | 11.36 | 0.53% | 17,557 |
| Apr 21, 2025 | 9.60 | 11.44 | 9.60 | 11.30 | 11.30 | 33.89% | 26,602 |
| Apr 17, 2025 | 11.80 | 11.83 | 8.28 | 8.44 | 8.44 | -26.93% | 65,441 |
| Apr 16, 2025 | 12.07 | 12.29 | 10.30 | 11.55 | 11.55 | -1.28% | 170,855 |