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

Exicure Inc (NQ: XCUR )

0.4651 -0.0089 (-1.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 22, 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 (%)
Feb 28, 2022 5.517 6.150 5.325 6.009 337,448 +0.56(+10.36%)
Feb 25, 2022 5.400 5.514 5.220 5.445 223,959 +0.44(+8.81%)
Feb 24, 2022 4.260 5.337 4.080 5.004 220,425 +0.13(+2.65%)
Feb 23, 2022 5.103 5.337 4.833 4.875 204,807 -0.26(-5.08%)
Feb 22, 2022 5.103 5.250 5.058 5.136 183,548 -0.18(-3.33%)
Feb 18, 2022 5.313 0 -0.11(-1.94%)
Feb 17, 2022 6.000 5.907 5.310 5.418 259,823 -0.13(-2.27%)
Feb 16, 2022 5.400 5.787 5.280 5.544 246,658 +0.19(+3.59%)
Feb 15, 2022 5.340 5.397 5.253 5.352 128,335 +0.16(+3.12%)
Feb 14, 2022 5.298 5.550 5.181 5.190 177,988 -0.04(-0.69%)
Feb 11, 2022 5.580 5.580 5.145 5.226 242,662 -0.38(-6.84%)
Feb 10, 2022 5.007 5.790 5.007 5.610 340,876 +0.28(+5.23%)
Feb 09, 2022 5.310 5.700 5.178 5.331 370,524 +0.02(+0.28%)
Feb 08, 2022 5.763 5.763 5.190 5.316 539,645 -0.41(-7.13%)
Feb 07, 2022 6.090 6.555 5.700 5.724 433,788 -0.57(-9.10%)
Feb 04, 2022 5.700 6.564 5.409 6.297 590,505 -0.03(-0.52%)
Feb 03, 2022 7.200 6.039 6.330 1,083,695 -1.00(-13.70%)
Feb 02, 2022 6.201 7.797 5.952 7.335 1,303,556 +1.04(+16.43%)
Feb 01, 2022 5.874 6.591 5.415 6.300 714,718 +1.61(+34.44%)
Jan 28, 2022 4.857 4.923 4.515 4.686 519,375 -0.04(-0.95%)
Jan 27, 2022 4.950 5.040 4.680 4.731 423,547 -0.21(-4.31%)
Jan 26, 2022 5.700 6.300 4.611 4.944 2,325,141 +0.06(+1.17%)
Jan 25, 2022 4.800 5.010 4.503 4.887 617,202 +0.17(+3.56%)
Jan 24, 2022 5.034 5.061 4.245 4.719 200,082 -0.02(-0.38%)
Jan 21, 2022 5.079 5.100 4.737 4.737 115,839 -0.20(-4.01%)
Jan 20, 2022 5.400 5.640 4.896 4.935 294,158 -0.05(-0.96%)
Jan 19, 2022 5.166 5.304 4.920 4.983 82,797 -0.18(-3.54%)
Jan 18, 2022 5.160 5.187 4.680 5.166 142,919 -0.14(-2.71%)
Jan 14, 2022 5.310 0 -0.10(-1.78%)
Jan 13, 2022 5.991 5.991 5.403 5.406 151,578 -0.32(-5.56%)
Jan 12, 2022 6.000 6.006 5.706 5.724 123,204 -0.16(-2.65%)
Jan 11, 2022 6.000 6.087 5.580 5.880 160,217 +0.17(+3.00%)
Jan 10, 2022 5.928 5.970 5.685 5.709 114,346 -0.28(-4.61%)
Jan 07, 2022 6.000 6.300 5.850 5.985 84,355 -0.10(-1.72%)
Jan 06, 2022 6.000 6.300 5.805 6.090 167,264 +0.03(+0.50%)
Jan 05, 2022 7.200 7.149 6.036 6.060 217,953 -0.60(-9.05%)
Jan 04, 2022 7.080 7.098 6.450 6.663 246,627 -0.09(-1.33%)
Jan 03, 2022 6.621 7.350 6.540 6.753 624,894 +0.69(+11.38%)
Dec 31, 2021 6.033 6.447 5.700 6.063 246,525 +0.19(+3.32%)
Dec 30, 2021 5.700 6.147 5.778 5.868 134,867 +0.13(+2.30%)
Dec 29, 2021 6.438 6.900 5.640 5.736 495,041 -0.56(-8.95%)
Dec 28, 2021 6.300 6.594 6.099 6.300 105,888 -0.15(-2.37%)
Dec 27, 2021 6.600 6.600 6.315 6.453 115,365 -0.07(-1.10%)
Dec 23, 2021 6.600 6.801 6.150 6.525 186,458 -0.20(-2.95%)
Dec 22, 2021 6.759 7.053 6.681 6.723 92,145 -0.54(-7.40%)
Dec 21, 2021 7.200 7.500 6.759 7.260 272,010 +0.04(+0.50%)
Dec 20, 2021 7.485 7.950 6.909 7.224 202,228 -0.31(-4.14%)
Dec 17, 2021 7.290 7.770 7.215 7.536 88,795 -0.26(-3.38%)
Dec 16, 2021 7.662 7.998 7.305 7.800 154,359 +0.15(+1.96%)
Dec 15, 2021 7.878 8.046 7.320 7.650 365,641 +0.06(+0.75%)
Dec 14, 2021 10.18 12.21 7.449 7.593 1,571,612 -0.51(-6.29%)
Dec 13, 2021 12.00 12.02 8.100 8.103 189,291 -5.56(-40.68%)
Dec 10, 2021 12.90 14.37 12.77 13.66 30,981 -0.35(-2.53%)
Dec 09, 2021 13.95 14.34 13.50 14.01 8,823 +0.20(+1.43%)
Dec 08, 2021 13.50 14.55 12.65 13.81 22,919 +0.76(+5.84%)
Dec 07, 2021 12.30 13.54 12.30 13.05 20,157 +0.45(+3.60%)
Dec 06, 2021 12.90 14.10 12.30 12.60 20,967 -0.14(-1.11%)
Dec 03, 2021 13.50 14.40 12.66 12.74 10,283 -0.92(-6.72%)
Dec 02, 2021 13.88 14.10 13.53 13.66 5,147 -0.43(-3.02%)
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.