Exicure Inc (XCUR) Historical Stock Data

0.52 ↑0.00 (0.27%)

As of April 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, XCUR is down -0.27% a day on average. There have been 11 days where Exicure Inc closed green and 19 days where XCUR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-03	0.60	0.56	↓$0.04 (-6.09%)	0.55	0.60	31.36K
2024-04-02	0.59	0.61	↑$0.02 (3.85%)	0.58	0.62	14.79K
2024-04-01	0.61	0.62	↑$0.01 (1.64%)	0.60	0.62	17.74K
2024-03-28	0.63	0.60	↓$0.03 (-4.04%)	0.56	0.63	33.55K
2024-03-27	0.63	0.62	↓$0.02 (-2.37%)	0.58	0.63	21.93K
2024-03-26	0.65	0.62	↓$0.02 (-3.59%)	0.59	0.65	21.39K
2024-03-25	0.63	0.63	↓$0.00 (-0.22%)	0.60	0.63	9.62K
2024-03-22	0.61	0.63	↑$0.02 (3.05%)	0.58	0.63	13.17K
2024-03-21	0.65	0.62	↓$0.03 (-4.15%)	0.61	0.65	7.23K
2024-03-20	0.65	0.63	↓$0.02 (-3.68%)	0.60	0.65	21.71K
2024-03-19	0.64	0.61	↓$0.03 (-4.06%)	0.60	0.66	24.21K