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 (%)
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%)
Apr 01, 2022 5.856 5.967 5.436 5.508 302,051 -0.48(-7.97%)
Mar 31, 2022 6.189 6.300 5.796 5.985 228,417 -0.20(-3.30%)
Mar 30, 2022 6.420 6.600 6.126 6.189 240,593 -0.19(-2.96%)
Mar 29, 2022 5.940 6.504 5.703 6.378 372,239 +0.46(+7.81%)
Mar 28, 2022 6.099 6.861 5.856 5.916 488,663 -1.88(-24.15%)
Mar 25, 2022 9.300 9.363 7.695 7.800 457,159 -1.56(-16.69%)
Mar 24, 2022 8.700 9.597 8.730 9.363 101,441 +0.40(+4.45%)
Mar 23, 2022 9.150 9.600 8.793 8.964 127,413 +0.02(+0.17%)
Mar 22, 2022 9.600 10.15 8.505 8.949 335,533 -0.20(-2.20%)
Mar 21, 2022 8.700 9.600 8.106 9.150 248,671 +1.05(+12.96%)
Mar 18, 2022 8.103 8.907 7.854 8.100 230,338 +0.09(+1.16%)
Mar 17, 2022 6.600 8.517 6.600 8.007 288,578 +0.38(+4.95%)
Mar 16, 2022 6.666 8.340 6.666 7.629 364,142 +1.11(+17.08%)
Mar 15, 2022 6.303 6.735 5.880 6.516 320,235 +0.30(+4.78%)
Mar 14, 2022 5.700 6.342 5.595 6.219 257,228 +0.30(+5.02%)
Mar 11, 2022 6.348 6.750 5.865 5.922 253,528 -0.45(-7.11%)
Mar 10, 2022 6.480 6.900 6.210 6.375 191,959 -0.60(-8.64%)
Mar 09, 2022 7.140 7.350 6.600 6.978 304,505 +0.18(+2.69%)
Mar 08, 2022 5.772 7.020 5.709 6.795 407,150 +0.58(+9.37%)
Mar 07, 2022 5.700 6.597 5.580 6.213 295,739 +0.11(+1.82%)
Mar 04, 2022 6.696 6.870 6.000 6.102 290,219 -0.80(-11.57%)
Mar 03, 2022 7.917 7.917 6.300 6.900 685,816 -1.02(-12.85%)
Mar 02, 2022 7.500 9.600 6.666 7.917 2,273,520 +1.62(+25.73%)
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.