NASDAQ : XCUR
Exicure, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.9348 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exicure, Inc. (XCUR) closed at 0.992 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.03 | 1.06 | 0.99 | 0.992 | 628 | -1.78% |
| 2026-10-30 | 0.9438 | 1.06 | 0.9438 | 1.01 | 29,566 | +8.04% |
| 2026-10-29 | 1.05 | 1.09 | 0.8752 | 0.9348 | 41,442 | -8.04% |
| 2026-10-28 | 1.08 | 1.13 | 1.01 | 1.017 | 25,244 | -5.00% |
| 2026-10-27 | 1.1 | 1.1 | 1.03 | 1.07 | 12,327 | -1.83% |
| 2026-10-26 | 1.06 | 1.09 | 1.02 | 1.09 | 36,109 | +3.81% |
| 2026-10-23 | 1.1 | 1.14 | 1.04 | 1.05 | 61,293 | -7.08% |
| 2026-10-22 | 1.15 | 1.28 | 1.08 | 1.13 | 439,967 | +11.88% |
| 2026-10-21 | 0.9841 | 1.05 | 0.9705 | 1.01 | 40,657 | +1.13% |
| 2026-10-20 | 1.11 | 1.11 | 0.9901 | 0.9987 | 47,860 | -3.04% |
| 2026-10-19 | 1.12 | 1.3 | 1.029 | 1.03 | 69,145 | -8.04% |
| 2026-10-16 | 1.214 | 1.214 | 1.08 | 1.12 | 38,531 | +0.00% |
| 2026-10-15 | 1.21 | 1.24 | 1.1 | 1.12 | 20,661 | -7.44% |
| 2026-10-14 | 1.16 | 1.26 | 1.16 | 1.21 | 28,348 | +5.22% |
| 2026-10-13 | 1.12 | 1.21 | 1.09 | 1.15 | 29,657 | +5.50% |
| 2026-10-12 | 1.09 | 1.1 | 1.06 | 1.09 | 15,304 | +3.81% |
| 2026-10-09 | 0.95 | 1.1 | 0.936 | 1.05 | 316,533 | +5.00% |
| 2026-10-08 | 0.99 | 1.05 | 0.99 | 1 | 14,842 | -1.96% |
| 2026-10-07 | 1.04 | 1.04 | 1 | 1.02 | 9,229 | -5.56% |
| 2026-10-06 | 1.11 | 1.11 | 1.07 | 1.08 | 7,339 | +0.93% |
| 2026-10-05 | 1.14 | 1.19 | 1.07 | 1.07 | 18,154 | -6.96% |
| 2026-10-02 | 1.17 | 1.18 | 1.15 | 1.15 | 5,309 | -2.54% |
| 2026-10-01 | 1.17 | 1.18 | 1.11 | 1.18 | 4,579 | -0.83% |
| 2026-09-30 | 1.279 | 1.279 | 1.123 | 1.19 | 19,900 | +4.38% |
| 2026-09-29 | 1.195 | 1.195 | 1.14 | 1.14 | 29,336 | -7.69% |
| 2026-09-28 | 1.23 | 1.235 | 1.17 | 1.235 | 2,570 | +1.23% |
| 2026-09-25 | 1.22 | 1.23 | 1.21 | 1.22 | 3,194 | -0.81% |
| 2026-09-24 | 1.24 | 1.28 | 1.215 | 1.23 | 23,032 | -0.81% |
| 2026-09-23 | 1.25 | 1.29 | 1.23 | 1.24 | 9,327 | -3.88% |
| 2026-09-22 | 1.3 | 1.3 | 1.21 | 1.29 | 17,205 | +2.38% |
| 2026-09-21 | 1.24 | 1.34 | 1.21 | 1.26 | 32,106 | +2.44% |
| 2026-09-18 | 1.33 | 1.4 | 1.23 | 1.23 | 40,018 | -8.89% |
| 2026-09-17 | 1.36 | 1.419 | 1.285 | 1.35 | 10,330 | +1.50% |
| 2026-09-16 | 1.26 | 1.36 | 1.22 | 1.33 | 21,157 | +1.53% |
| 2026-09-15 | 1.285 | 1.325 | 1.27 | 1.31 | 17,573 | -4.38% |
| 2026-09-14 | 1.35 | 1.405 | 1.33 | 1.37 | 13,976 | -2.14% |
| 2026-09-11 | 1.4 | 1.43 | 1.341 | 1.4 | 10,537 | +2.19% |
| 2026-09-10 | 1.41 | 1.41 | 1.255 | 1.37 | 29,692 | -4.20% |
| 2026-09-09 | 1.45 | 1.6 | 1.37 | 1.43 | 221,463 | +1.42% |
| 2026-09-08 | 1.31 | 1.54 | 1.31 | 1.41 | 84,087 | +12.80% |
| 2026-09-04 | 1.23 | 1.28 | 1.22 | 1.25 | 16,754 | +1.63% |
| 2026-09-03 | 1.3 | 1.301 | 1.22 | 1.23 | 21,927 | -4.65% |
| 2026-09-02 | 1.24 | 1.32 | 1.23 | 1.29 | 15,087 | -0.77% |
| 2026-09-01 | 1.28 | 1.3 | 1.23 | 1.3 | 16,728 | -0.76% |
| 2026-08-31 | 1.31 | 1.35 | 1.285 | 1.31 | 21,921 | +1.55% |
| 2026-08-28 | 1.4 | 1.4 | 1.29 | 1.29 | 18,877 | -8.51% |
| 2026-08-27 | 1.28 | 1.46 | 1.28 | 1.41 | 102,088 | +11.90% |
| 2026-08-26 | 1.19 | 1.29 | 1.19 | 1.26 | 29,735 | +5.88% |
| 2026-08-25 | 1.15 | 1.23 | 1.13 | 1.19 | 19,190 | +3.48% |
| 2026-08-24 | 1.15 | 1.2 | 1.08 | 1.15 | 28,818 | +0.00% |
| 2026-08-21 | 1.32 | 1.32 | 1.05 | 1.15 | 151,986 | -11.54% |
| 2026-08-20 | 1.44 | 1.45 | 1.3 | 1.3 | 39,014 | -10.34% |
| 2026-08-19 | 1.45 | 1.49 | 1.397 | 1.45 | 25,823 | +1.40% |
| 2026-08-18 | 1.35 | 1.48 | 1.35 | 1.43 | 28,465 | +3.62% |
| 2026-08-17 | 1.26 | 1.42 | 1.26 | 1.38 | 52,243 | +10.40% |
| 2026-08-14 | 1.33 | 1.33 | 1.25 | 1.25 | 21,936 | -4.58% |
| 2026-08-13 | 1.31 | 1.35 | 1.18 | 1.31 | 54,292 | +0.77% |
| 2026-08-12 | 1.4 | 1.4 | 1.3 | 1.3 | 17,647 | -7.14% |
| 2026-08-11 | 1.36 | 1.44 | 1.33 | 1.4 | 37,226 | +2.19% |
| 2026-08-10 | 1.33 | 1.43 | 1.285 | 1.37 | 60,019 | +1.86% |
| 2026-08-07 | 1.35 | 1.43 | 1.269 | 1.345 | 39,992 | -0.37% |
| 2026-08-06 | 1.46 | 1.46 | 1.3 | 1.35 | 56,499 | -10.60% |
| 2026-08-05 | 1.5 | 1.55 | 1.42 | 1.51 | 28,562 | -1.95% |
| 2026-08-04 | 1.61 | 1.63 | 1.511 | 1.54 | 70,525 | -2.53% |
| 2026-08-03 | 1.52 | 1.64 | 1.5 | 1.58 | 52,223 | -1.25% |
| 2026-07-31 | 1.65 | 1.65 | 1.55 | 1.6 | 17,695 | +1.91% |
| 2026-07-30 | 1.74 | 1.74 | 1.57 | 1.57 | 64,136 | -9.25% |
| 2026-07-29 | 1.71 | 1.81 | 1.695 | 1.73 | 26,757 | -0.57% |
| 2026-07-28 | 1.68 | 1.79 | 1.59 | 1.74 | 46,459 | -0.57% |
| 2026-07-27 | 1.72 | 1.775 | 1.57 | 1.75 | 19,184 | -0.57% |
| 2026-07-24 | 1.71 | 1.77 | 1.66 | 1.76 | 52,996 | +2.92% |
| 2026-07-23 | 1.67 | 1.86 | 1.651 | 1.71 | 54,161 | -2.84% |
| 2026-07-22 | 1.87 | 1.94 | 1.7 | 1.76 | 57,847 | -8.81% |
| 2026-07-21 | 1.77 | 2 | 1.77 | 1.93 | 139,103 | +2.12% |
| 2026-07-20 | 1.62 | 2.02 | 1.56 | 1.89 | 530,348 | +12.50% |
| 2026-07-17 | 1.64 | 1.81 | 1.6 | 1.68 | 273,374 | +3.70% |
| 2026-07-16 | 1.47 | 1.68 | 1.43 | 1.62 | 421,547 | +0.00% |
| 2026-07-15 | 1.87 | 1.99 | 1.55 | 1.62 | 9,336,759 | -5.81% |
| 2026-07-14 | 1.66 | 1.875 | 1.63 | 1.72 | 12,427,663 | +4.24% |
| 2026-07-13 | 1.77 | 1.8 | 1.65 | 1.65 | 21,113 | -5.71% |
| 2026-07-10 | 1.92 | 1.92 | 1.71 | 1.75 | 36,837 | -7.89% |
| 2026-07-09 | 1.74 | 2.07 | 1.74 | 1.9 | 83,722 | +11.76% |
| 2026-07-08 | 2.037 | 2.037 | 1.68 | 1.7 | 31,586 | -10.53% |
| 2026-07-07 | 2.01 | 2.035 | 1.89 | 1.9 | 21,025 | -4.52% |
| 2026-07-06 | 1.92 | 2.1 | 1.92 | 1.99 | 20,474 | +4.19% |
| 2026-07-02 | 1.96 | 1.965 | 1.88 | 1.91 | 31,695 | -3.54% |
| 2026-07-01 | 2.02 | 2.08 | 1.94 | 1.98 | 37,926 | -4.81% |
| 2026-06-30 | 2.35 | 2.5 | 1.77 | 2.08 | 108,768 | -5.45% |
| 2026-06-29 | 2.39 | 2.47 | 2.2 | 2.2 | 46,423 | -8.33% |
| 2026-06-26 | 2.44 | 2.88 | 2.4 | 2.4 | 68,980 | -4.76% |
| 2026-06-25 | 2.65 | 2.712 | 2.52 | 2.52 | 44,360 | -6.32% |
| 2026-06-24 | 2.96 | 2.989 | 2.66 | 2.69 | 31,171 | -1.47% |
| 2026-06-23 | 2.73 | 2.93 | 2.61 | 2.73 | 26,463 | -0.36% |
| 2026-06-22 | 2.43 | 3.2 | 2.43 | 2.74 | 185,413 | +18.61% |
| 2026-06-18 | 2.345 | 2.49 | 2.1 | 2.31 | 53,022 | +7.44% |
| 2026-06-17 | 2.24 | 2.38 | 2.1 | 2.15 | 19,611 | -0.92% |
| 2026-06-16 | 2.78 | 2.8 | 1.71 | 2.17 | 128,849 | -22.22% |
| 2026-06-15 | 2.74 | 3.021 | 2.71 | 2.79 | 35,560 | +0.36% |
| 2026-06-12 | 2.92 | 3.05 | 2.71 | 2.78 | 24,924 | -1.42% |
| 2026-06-11 | 2.92 | 2.99 | 2.81 | 2.82 | 14,897 | +2.17% |
| 2026-06-10 | 2.8 | 2.99 | 2.7 | 2.76 | 17,909 | -3.16% |
| 2026-06-09 | 2.99 | 3.01 | 2.77 | 2.85 | 27,366 | -4.68% |
| 2026-06-08 | 2.97 | 3.1 | 2.93 | 2.99 | 23,512 | +2.40% |
| 2026-06-05 | 3 | 3.09 | 2.795 | 2.92 | 17,286 | -1.35% |
| 2026-06-04 | 3.08 | 3.08 | 2.62 | 2.96 | 22,321 | -6.33% |
| 2026-06-03 | 3.16 | 3.16 | 3.02 | 3.16 | 2,691 | +1.61% |
| 2026-06-02 | 3.31 | 3.45 | 3.09 | 3.11 | 20,057 | -6.61% |
| 2026-06-01 | 3.285 | 3.33 | 2.99 | 3.33 | 18,076 | +4.39% |
| 2026-05-29 | 3.22 | 3.3 | 3.1 | 3.19 | 15,163 | +7.41% |
| 2026-05-28 | 2.8 | 3 | 2.76 | 2.97 | 12,876 | +6.45% |
| 2026-05-27 | 2.76 | 2.8 | 2.627 | 2.79 | 16,410 | +4.35% |
| 2026-05-26 | 2.755 | 2.76 | 2.674 | 2.674 | 6,283 | -4.85% |
| 2026-05-22 | 2.76 | 2.81 | 2.63 | 2.81 | 15,447 | +1.81% |
| 2026-05-21 | 2.8 | 2.94 | 2.68 | 2.76 | 12,728 | -7.69% |
| 2026-05-20 | 2.78 | 3.22 | 2.771 | 2.99 | 14,129 | +3.46% |
| 2026-05-19 | 2.98 | 2.98 | 2.75 | 2.89 | 13,995 | -5.56% |
| 2026-05-18 | 2.927 | 3.12 | 2.9 | 3.06 | 24,196 | +7.75% |
| 2026-05-15 | 3 | 3.02 | 2.783 | 2.84 | 33,112 | -10.69% |
| 2026-05-14 | 3.08 | 3.18 | 3.03 | 3.18 | 5,131 | +1.27% |
| 2026-05-13 | 3.18 | 3.295 | 3.001 | 3.14 | 11,531 | -3.09% |