Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exicure Inc (NQ: XCUR )

0.4955 -0.0235 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.160 2.280 2.020 2.160 431,937 -0.61(-22.08%)
Jun 29, 2022 3.900 4.950 2.538 2.772 1,625,776 -1.07(-27.81%)
Jun 28, 2022 4.254 4.254 3.690 3.840 131,379 -0.31(-7.51%)
Jun 27, 2022 4.158 4.299 4.023 4.152 69,688 +0.13(+3.13%)
Jun 24, 2022 4.053 4.347 3.993 4.026 111,259 -0.09(-2.12%)
Jun 23, 2022 3.825 4.380 3.750 4.113 271,520 +0.33(+8.81%)
Jun 22, 2022 3.876 4.035 3.702 3.780 226,203 -0.01(-0.16%)
Jun 21, 2022 3.705 4.104 3.705 3.786 211,046 +0.15(+4.21%)
Jun 17, 2022 3.615 3.810 3.555 3.633 195,899 +0.08(+2.37%)
Jun 16, 2022 3.606 3.870 3.546 3.549 295,554 -0.04(-1.09%)
Jun 15, 2022 3.600 3.690 3.540 3.588 346,228 -0.07(-1.89%)
Jun 14, 2022 3.780 3.888 3.648 3.657 211,418 -0.12(-3.25%)
Jun 13, 2022 4.041 4.350 3.750 3.780 647,401 -0.18(-4.55%)
Jun 10, 2022 4.050 4.131 3.900 3.960 171,964 -0.15(-3.65%)
Jun 09, 2022 3.852 4.275 3.750 4.110 424,367 +0.09(+2.32%)
Jun 08, 2022 3.906 4.605 3.849 4.017 1,738,068 +0.63(+18.50%)
Jun 07, 2022 3.567 3.594 3.366 3.390 296,910 -0.21(-5.83%)
Jun 06, 2022 3.822 3.822 3.570 3.600 186,684 -0.13(-3.61%)
Jun 03, 2022 3.600 3.900 3.600 3.735 185,825 -0.04(-1.11%)
Jun 02, 2022 3.678 3.993 3.660 3.777 229,105 -0.08(-2.02%)
Jun 01, 2022 3.900 4.038 3.636 3.855 123,683 -0.16(-4.10%)
May 31, 2022 3.900 4.380 3.765 4.020 337,906 +0.25(+6.69%)
May 27, 2022 3.600 3.957 3.600 3.768 325,023 +0.12(+3.37%)
May 26, 2022 3.576 3.699 3.450 3.645 174,829 +0.15(+4.20%)
May 25, 2022 3.390 3.600 3.090 3.498 177,436 -0.01(-0.26%)
May 24, 2022 3.675 3.756 3.360 3.507 264,630 -0.36(-9.24%)
May 23, 2022 4.200 4.200 3.786 3.864 481,416 -0.49(-11.17%)
May 20, 2022 4.551 4.587 3.750 4.350 2,037,766 +0.72(+19.83%)
May 19, 2022 3.450 3.744 3.426 3.630 432,717 +0.10(+2.72%)
May 18, 2022 3.726 4.050 3.450 3.534 683,224 -0.24(-6.28%)
May 17, 2022 3.531 4.080 3.531 3.771 488,761 +0.32(+9.21%)
May 16, 2022 3.528 3.885 3.315 3.453 425,957 -0.23(-6.19%)
May 13, 2022 3.600 3.777 3.486 3.681 399,446 +0.23(+6.70%)
May 12, 2022 3.000 3.657 2.850 3.450 651,782 +0.03(+0.88%)
May 11, 2022 3.900 4.374 3.210 3.420 2,443,619 +0.23(+7.24%)
May 10, 2022 3.003 3.276 2.997 3.189 273,427 +0.19(+6.19%)
May 09, 2022 3.600 3.609 3.003 3.003 262,341 -0.71(-19.21%)
May 06, 2022 3.900 3.903 3.600 3.717 110,513 -0.33(-8.15%)
May 05, 2022 4.200 4.212 3.942 4.047 101,447 -0.20(-4.60%)
May 04, 2022 4.263 4.482 3.996 4.242 147,575 -0.20(-4.39%)
May 03, 2022 3.900 4.617 3.900 4.437 238,012 +0.60(+15.55%)
May 02, 2022 4.365 4.392 3.690 3.840 255,210 -0.36(-8.57%)
Apr 29, 2022 4.575 4.650 4.200 4.200 80,503 -0.38(-8.20%)
Apr 28, 2022 4.500 4.608 4.275 4.575 106,388 +0.17(+3.74%)
Apr 27, 2022 4.080 4.500 4.080 4.410 112,289 +0.04(+0.89%)
Apr 26, 2022 4.893 4.944 4.353 4.371 254,931 -0.52(-10.67%)
Apr 25, 2022 5.100 5.100 4.818 4.893 90,526 -0.29(-5.50%)
Apr 22, 2022 4.947 5.451 4.947 5.178 196,387 +0.01(+0.12%)
Apr 21, 2022 5.100 5.220 4.920 5.172 126,032 +0.20(+3.98%)
Apr 20, 2022 5.100 5.202 4.950 4.974 156,694 -0.27(-5.15%)
Apr 19, 2022 5.049 5.400 4.935 5.244 137,318 +0.19(+3.86%)
Apr 18, 2022 5.247 5.505 4.980 5.049 144,853 -0.20(-3.77%)
Apr 14, 2022 5.592 5.595 5.103 5.247 339,331 -0.30(-5.46%)
Apr 13, 2022 5.460 5.760 5.430 5.550 296,124 +0.09(+1.70%)
Apr 12, 2022 5.460 5.919 5.403 5.457 614,791 -0.02(-0.27%)
Apr 11, 2022 5.784 5.844 5.406 5.472 557,911 -0.90(-14.08%)
Apr 08, 2022 6.720 8.100 6.015 6.369 2,422,878 +0.10(+1.58%)
Apr 07, 2022 6.000 6.441 5.874 6.270 1,378,312 +0.21(+3.47%)
Apr 06, 2022 5.460 6.150 5.022 6.060 711,159 +0.57(+10.38%)
Apr 05, 2022 5.754 5.871 5.460 5.490 188,081 -0.45(-7.53%)
Apr 04, 2022 5.688 5.991 5.583 5.937 111,109 +0.43(+7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.