Exicure, Inc. - Common Stock (XCUR)
6.8858
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 4th, 4:03 AM EDT
Historical Prices For Exicure, Inc. - Common Stock (XCUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.09 | 7.37 | 6.71 | 6.89 | 364,717 | 6.89 |
| 7/31/2025 | 6.71 | 7.20 | 6.65 | 7.13 | 6,716 | 7.13 |
| 7/30/2025 | 6.84 | 7.04 | 6.52 | 6.58 | 20,192 | 6.58 |
| 7/29/2025 | 6.80 | 6.82 | 6.60 | 6.63 | 8,242 | 6.63 |
| 7/28/2025 | 7.79 | 8.25 | 7.22 | 7.22 | 11,068 | 7.22 |
| 7/25/2025 | 8.38 | 8.38 | 7.75 | 7.85 | 5,939 | 7.85 |
| 7/24/2025 | 8.06 | 8.38 | 7.95 | 8.16 | 6,715 | 8.16 |
| 7/23/2025 | 8.01 | 8.39 | 8.01 | 8.38 | 6,578 | 8.38 |
| 7/22/2025 | 8.96 | 9.25 | 7.55 | 7.95 | 27,783 | 7.95 |
| 7/21/2025 | 8.04 | 9.50 | 8.00 | 8.86 | 58,932 | 8.86 |
| 7/18/2025 | 7.71 | 8.09 | 7.30 | 7.92 | 95,125 | 7.92 |
| 7/17/2025 | 6.47 | 7.72 | 6.47 | 7.71 | 164,377 | 7.71 |
| 7/16/2025 | 6.56 | 6.75 | 6.17 | 6.54 | 22,938 | 6.54 |
| 7/15/2025 | 7.20 | 7.20 | 6.50 | 6.85 | 274,593 | 6.85 |
| 7/14/2025 | 7.27 | 7.46 | 6.74 | 7.03 | 18,898 | 7.03 |
| 7/11/2025 | 7.05 | 7.50 | 6.35 | 7.27 | 12,006 | 7.27 |
| 7/10/2025 | 7.09 | 7.63 | 6.85 | 7.28 | 13,791 | 7.28 |
| 7/09/2025 | 6.80 | 7.79 | 6.67 | 7.11 | 35,619 | 7.11 |
| 7/08/2025 | 6.79 | 7.36 | 6.16 | 6.95 | 29,405 | 6.95 |
| 7/07/2025 | 6.78 | 6.84 | 6.15 | 6.47 | 34,169 | 6.47 |
| 7/03/2025 | 5.92 | 8.20 | 5.80 | 6.78 | 304,859 | 6.78 |
| 7/02/2025 | 5.51 | 6.30 | 5.05 | 5.96 | 85,557 | 5.96 |
| 7/01/2025 | 6.22 | 6.75 | 5.62 | 6.10 | 196,987 | 6.10 |
| 6/30/2025 | 6.31 | 8.36 | 6.01 | 7.04 | 4,258,239 | 7.04 |
| 6/27/2025 | 5.90 | 5.90 | 5.51 | 5.89 | 17,369 | 5.89 |
| 6/26/2025 | 5.90 | 6.41 | 5.50 | 5.54 | 10,332 | 5.54 |
| 6/25/2025 | 5.42 | 5.82 | 5.42 | 5.75 | 2,801 | 5.75 |
| 6/24/2025 | 6.30 | 6.38 | 5.55 | 5.72 | 14,449 | 5.72 |
| 6/23/2025 | 7.39 | 7.43 | 6.50 | 6.50 | 22,912 | 6.50 |
| 6/20/2025 | 7.74 | 8.28 | 7.47 | 7.47 | 5,486 | 7.47 |
| 6/18/2025 | 8.27 | 8.27 | 7.53 | 7.62 | 10,173 | 7.62 |
| 6/17/2025 | 8.44 | 8.96 | 8.32 | 8.32 | 2,680 | 8.32 |
| 6/16/2025 | 8.46 | 8.83 | 8.02 | 8.83 | 2,736 | 8.83 |
| 6/13/2025 | 8.72 | 8.83 | 8.50 | 8.77 | 2,922 | 8.77 |
| 6/12/2025 | 9.35 | 9.75 | 8.50 | 8.99 | 19,078 | 8.99 |
| 6/11/2025 | 9.78 | 9.78 | 9.30 | 9.34 | 4,620 | 9.34 |
| 6/10/2025 | 9.57 | 10.01 | 9.50 | 9.62 | 3,231 | 9.62 |
| 6/09/2025 | 10.37 | 10.37 | 9.70 | 9.70 | 5,275 | 9.70 |
| 6/06/2025 | 9.71 | 10.80 | 9.50 | 10.80 | 7,022 | 10.80 |
| 6/05/2025 | 9.83 | 9.90 | 9.41 | 9.90 | 5,458 | 9.90 |
| 6/04/2025 | 9.63 | 10.30 | 9.63 | 10.15 | 4,279 | 10.15 |
| 6/03/2025 | 10.44 | 10.44 | 9.22 | 10.37 | 3,914 | 10.37 |
| 6/02/2025 | 10.00 | 10.46 | 9.88 | 10.46 | 7,885 | 10.46 |
| 5/30/2025 | 9.54 | 10.00 | 9.54 | 9.87 | 3,221 | 9.87 |
| 5/29/2025 | 9.50 | 9.80 | 9.01 | 9.72 | 6,918 | 9.72 |
| 5/28/2025 | 10.00 | 10.00 | 9.90 | 9.99 | 2,916 | 9.99 |
| 5/27/2025 | 9.78 | 10.04 | 9.78 | 10.00 | 5,857 | 10.00 |
| 5/23/2025 | 10.40 | 10.40 | 9.78 | 10.04 | 4,221 | 10.04 |
| 5/22/2025 | 10.35 | 10.51 | 10.12 | 10.51 | 4,071 | 10.51 |
| 5/21/2025 | 11.00 | 11.00 | 11.00 | 11.00 | 1,696 | 11.00 |
| 5/20/2025 | 10.23 | 10.23 | 9.87 | 10.20 | 4,951 | 10.20 |
| 5/19/2025 | 9.99 | 10.25 | 9.99 | 10.23 | 3,326 | 10.23 |
| 5/16/2025 | 10.00 | 10.30 | 9.99 | 10.06 | 7,648 | 10.06 |
| 5/15/2025 | 10.76 | 10.93 | 10.00 | 10.30 | 12,418 | 10.30 |
| 5/14/2025 | 10.76 | 11.20 | 10.50 | 10.67 | 3,686 | 10.67 |
| 5/13/2025 | 11.37 | 11.40 | 11.13 | 11.40 | 2,758 | 11.40 |
| 5/12/2025 | 11.44 | 11.86 | 11.22 | 11.86 | 9,516 | 11.86 |
| 5/09/2025 | 11.55 | 11.55 | 11.06 | 11.44 | 5,987 | 11.44 |
| 5/08/2025 | 9.96 | 11.60 | 9.96 | 11.38 | 65,690 | 11.38 |
| 5/07/2025 | 10.50 | 10.50 | 9.96 | 9.97 | 9,286 | 9.97 |
| 5/06/2025 | 10.68 | 11.32 | 10.17 | 10.50 | 61,103 | 10.50 |
| 5/05/2025 | 11.46 | 11.58 | 10.47 | 10.73 | 7,255 | 10.73 |