Exicure Inc (XCUR) Historical Stock Data

0.50 ↑0.01 (2.04%)

As of May 13, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, XCUR is down -0.10% a day on average. There have been 12 days where Exicure Inc closed green and 18 days where XCUR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-15	0.53	0.50	↓$0.03 (-5.30%)	0.49	0.53	4.92K
2024-05-14	0.49	0.49	↑$0.00 (0.00%)	0.48	0.50	10.59K
2024-05-13	0.45	0.48	↑$0.03 (7.14%)	0.45	0.48	2.22K
2024-05-10	0.47	0.46	↓$0.01 (-2.89%)	0.46	0.48	11.30K
2024-05-09	0.48	0.46	↓$0.02 (-3.42%)	0.46	0.48	15.88K
2024-05-08	0.53	0.48	↓$0.04 (-8.48%)	0.48	0.53	20.10K
2024-05-07	0.50	0.50	↑$0.00 (0.60%)	0.50	0.51	22.47K
2024-05-06	0.50	0.50	↓$0.00 (-0.58%)	0.49	0.52	7.67K
2024-05-03	0.49	0.50	↑$0.01 (2.24%)	0.49	0.51	6.64K
2024-05-02	0.52	0.50	↓$0.01 (-2.72%)	0.50	0.52	25.49K
2024-05-01	0.52	0.51	↓$0.01 (-1.16%)	0.51	0.53	4.49K
2024-04-30	0.51	0.52	↑$0.01 (1.18%)	0.50	0.52	7.17K
2024-04-29	0.50	0.51	↑$0.01 (2.14%)	0.50	0.52	8.58K
2024-04-26	0.50	0.50	↑$0.00 (0.02%)	0.50	0.53	28.22K
2024-04-25	0.52	0.51	↓$0.01 (-2.49%)	0.51	0.52	16.73K
2024-04-24	0.52	0.52	↓$0.00 (-0.77%)	0.51	0.55	18.38K
2024-04-23	0.55	0.54	↓$0.01 (-1.30%)	0.54	0.55	6.20K
2024-04-22	0.55	0.54	↓$0.01 (-1.87%)	0.54	0.57	19.71K
2024-04-19	0.57	0.56	↓$0.01 (-1.58%)	0.56	0.60	21.71K
2024-04-18	0.60	0.58	↓$0.02 (-3.53%)	0.57	0.61	23.71K
2024-04-17	0.62	0.60	↓$0.02 (-2.99%)	0.58	0.63	29.58K
2024-04-16	0.59	0.64	↑$0.04 (6.74%)	0.58	0.73	476.87K
2024-04-15	0.60	0.61	↑$0.01 (1.91%)	0.59	0.61	11.55K
2024-04-12	0.59	0.58	↓$0.01 (-2.29%)	0.58	0.60	13.03K
2024-04-11	0.59	0.59	↓$0.00 (-0.52%)	0.58	0.60	7.36K
2024-04-10	0.61	0.61	↓$0.00 (-0.74%)	0.58	0.61	5.49K
2024-04-09	0.57	0.60	↑$0.04 (6.19%)	0.56	0.61	12.93K
2024-04-08	0.54	0.58	↑$0.04 (7.73%)	0.54	0.59	33.11K
2024-04-05	0.56	0.56	↓$0.00 (-0.02%)	0.53	0.56	14.89K
2024-04-04	0.54	0.56	↑$0.02 (3.70%)	0.50	0.56	52.16K