Exicure Inc (XCUR) Historical Stock Data
18.67 ↑2.93 (18.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XCUR is up 3.81% a day on average. There have been 18 days where Exicure Inc closed green and 12 days where XCUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.91 | 18.67 | ↑$1.76 (10.41%) | 16.23 | 19.50 | 221.59K |
| 2024-12-19 | 17.31 | 15.74 | ↓$1.57 (-9.07%) | 15.37 | 17.34 | 63.64K |
| 2024-12-18 | 18.80 | 17.56 | ↓$1.24 (-6.60%) | 17.50 | 18.80 | 44.81K |
| 2024-12-17 | 18.10 | 18.53 | ↑$0.43 (2.38%) | 17.13 | 18.94 | 86.50K |
| 2024-12-16 | 18.37 | 18.12 | ↓$0.25 (-1.36%) | 18.08 | 19.22 | 61.66K |
| 2024-12-13 | 17.40 | 17.31 | ↓$0.09 (-0.52%) | 14.50 | 18.95 | 94.58K |
| 2024-12-12 | 18.00 | 17.50 | ↓$0.50 (-2.78%) | 17.20 | 19.49 | 82.09K |
| 2024-12-11 | 18.28 | 18.87 | ↑$0.59 (3.23%) | 17.13 | 20.63 | 214.47K |
| 2024-12-10 | 23.28 | 16.15 | ↓$7.13 (-30.63%) | 16.00 | 23.73 | 215.56K |
| 2024-12-09 | 24.25 | 23.26 | ↓$0.99 (-4.08%) | 20.83 | 25.72 | 242.07K |
| 2024-12-06 | 24.20 | 24.25 | ↑$0.05 (0.21%) | 24.13 | 26.67 | 122.69K |
| 2024-12-05 | 22.60 | 22.95 | ↑$0.35 (1.55%) | 21.66 | 24.50 | 230.76K |
| 2024-12-04 | 17.70 | 21.52 | ↑$3.82 (21.58%) | 17.46 | 22.36 | 837.03K |
| 2024-12-03 | 20.75 | 14.00 | ↓$6.75 (-32.53%) | 13.10 | 21.05 | 429.57K |
| 2024-12-02 | 30.35 | 22.30 | ↓$8.05 (-26.52%) | 22.00 | 32.00 | 247.01K |
| 2024-11-29 | 30.24 | 29.49 | ↓$0.75 (-2.48%) | 29.00 | 34.99 | 185.73K |
| 2024-11-27 | 27.58 | 31.99 | ↑$4.41 (15.99%) | 27.00 | 36.00 | 510.15K |
| 2024-11-26 | 26.87 | 27.69 | ↑$0.82 (3.05%) | 20.11 | 28.42 | 487.04K |
| 2024-11-25 | 22.10 | 26.74 | ↑$4.64 (21.00%) | 18.55 | 32.49 | 2.45M |
| 2024-11-22 | 15.16 | 18.38 | ↑$3.23 (21.28%) | 12.64 | 19.62 | 4.28M |
| 2024-11-21 | 10.64 | 10.86 | ↑$0.22 (2.07%) | 8.43 | 12.00 | 1.01M |
| 2024-11-20 | 6.91 | 11.19 | ↑$4.29 (62.06%) | 6.83 | 14.80 | 22.84M |
| 2024-11-19 | 4.27 | 5.82 | ↑$1.55 (36.30%) | 4.26 | 5.98 | 3.67M |
| 2024-11-18 | 3.36 | 3.94 | ↑$0.58 (17.26%) | 3.26 | 4.27 | 2.70M |
| 2024-11-15 | 2.99 | 2.90 | ↓$0.09 (-3.01%) | 2.75 | 3.11 | 20.31K |
| 2024-11-14 | 2.71 | 3.18 | ↑$0.47 (17.34%) | 2.71 | 3.30 | 43.11K |
| 2024-11-13 | 3.50 | 2.73 | ↓$0.77 (-22.00%) | 2.62 | 3.54 | 116.17K |
| 2024-11-12 | 2.97 | 3.22 | ↑$0.25 (8.42%) | 2.94 | 3.38 | 106.31K |
| 2024-11-11 | 2.82 | 3.00 | ↑$0.18 (6.35%) | 2.82 | 3.35 | 94.55K |
| 2024-11-08 | 2.61 | 2.75 | ↑$0.14 (5.36%) | 2.57 | 2.91 | 132.31K |
Create an account or log in to view more rows.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR has just been halted from trading due to volatility.
$XCUR lets go <3