Exicure, Inc. (XCUR)
NASDAQ: XCUR · Real-Time Price · USD
4.090
-0.060 (-1.44%)
At close: Mar 9, 2026, 4:00 PM EDT
4.100
+0.010 (0.24%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Exicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.02 | 4.17 | 4.00 | 4.09 | 4.09 | -1.45% | 6,216 |
| Mar 6, 2026 | 4.25 | 4.26 | 4.03 | 4.15 | 4.15 | 4.01% | 6,937 |
| Mar 5, 2026 | 3.59 | 4.11 | 3.59 | 3.99 | 3.99 | 11.76% | 33,958 |
| Mar 4, 2026 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 0.56% | 9,281 |
| Mar 3, 2026 | 3.66 | 3.70 | 3.53 | 3.55 | 3.55 | -1.93% | 10,284 |
| Mar 2, 2026 | 3.62 | 3.87 | 3.62 | 3.62 | 3.62 | -3.21% | 7,792 |
| Feb 27, 2026 | 3.63 | 3.81 | 3.63 | 3.74 | 3.74 | 0.81% | 7,884 |
| Feb 26, 2026 | 3.63 | 3.82 | 3.60 | 3.71 | 3.71 | -2.11% | 15,792 |
| Feb 25, 2026 | 3.60 | 3.79 | 3.58 | 3.79 | 3.79 | 5.57% | 27,465 |
| Feb 24, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.83% | 10,649 |
| Feb 23, 2026 | 3.83 | 3.84 | 3.62 | 3.62 | 3.62 | 1.12% | 5,847 |
| Feb 20, 2026 | 3.68 | 4.00 | 3.58 | 3.58 | 3.58 | 0.28% | 16,926 |
| Feb 19, 2026 | 3.64 | 3.76 | 3.53 | 3.57 | 3.57 | -2.46% | 27,001 |
| Feb 18, 2026 | 3.79 | 3.89 | 3.50 | 3.66 | 3.66 | -5.79% | 36,943 |
| Feb 17, 2026 | 4.18 | 4.25 | 3.82 | 3.89 | 3.89 | -4.78% | 33,504 |
| Feb 13, 2026 | 4.30 | 4.51 | 4.08 | 4.08 | 4.08 | -4.45% | 27,451 |
| Feb 12, 2026 | 4.37 | 4.40 | 4.18 | 4.27 | 4.27 | 0.47% | 14,300 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.16 | 4.25 | 4.25 | -1.39% | 10,122 |
| Feb 10, 2026 | 4.45 | 4.56 | 4.30 | 4.31 | 4.31 | -1.82% | 13,964 |
| Feb 9, 2026 | 4.04 | 4.45 | 4.04 | 4.39 | 4.39 | 8.93% | 33,609 |
| Feb 6, 2026 | 4.01 | 4.36 | 3.82 | 4.03 | 4.03 | -5.40% | 107,237 |
| Feb 5, 2026 | 4.31 | 4.40 | 4.17 | 4.26 | 4.26 | 4.41% | 36,153 |
| Feb 4, 2026 | 4.27 | 4.35 | 3.89 | 4.08 | 4.08 | -1.45% | 52,609 |
| Feb 3, 2026 | 4.28 | 4.38 | 4.01 | 4.14 | 4.14 | -1.43% | 27,675 |
| Feb 2, 2026 | 4.24 | 4.31 | 4.07 | 4.20 | 4.20 | 3.19% | 11,133 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.07 | 4.07 | 4.07 | -4.46% | 14,066 |
| Jan 29, 2026 | 4.27 | 4.28 | 4.00 | 4.26 | 4.26 | 1.67% | 39,302 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.15 | 4.19 | 4.19 | -5.84% | 64,278 |
| Jan 27, 2026 | 4.88 | 4.88 | 4.19 | 4.45 | 4.45 | -11.88% | 52,861 |
| Jan 26, 2026 | 5.80 | 5.80 | 4.82 | 5.05 | 5.05 | -18.02% | 101,150 |
| Jan 23, 2026 | 6.34 | 6.40 | 6.10 | 6.16 | 6.16 | -4.20% | 40,115 |
| Jan 22, 2026 | 6.34 | 6.65 | 6.34 | 6.43 | 6.43 | 2.39% | 58,040 |
| Jan 21, 2026 | 6.11 | 6.34 | 6.10 | 6.28 | 6.28 | 2.28% | 39,087 |
| Jan 20, 2026 | 6.15 | 6.28 | 6.06 | 6.14 | 6.14 | -1.29% | 36,828 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.05 | 6.22 | 6.22 | -0.48% | 43,094 |
| Jan 15, 2026 | 6.13 | 6.35 | 6.08 | 6.25 | 6.25 | 4.17% | 67,486 |
| Jan 14, 2026 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | 1.18% | 50,330 |
| Jan 13, 2026 | 5.88 | 6.28 | 5.88 | 5.93 | 5.93 | 1.54% | 84,292 |
| Jan 12, 2026 | 5.90 | 5.94 | 5.68 | 5.84 | 5.84 | - | 36,509 |
| Jan 9, 2026 | 5.75 | 5.99 | 5.75 | 5.84 | 5.84 | -0.68% | 25,256 |
| Jan 8, 2026 | 5.80 | 6.00 | 5.80 | 5.88 | 5.88 | 1.03% | 22,171 |
| Jan 7, 2026 | 6.04 | 6.04 | 5.71 | 5.82 | 5.82 | -1.19% | 47,673 |
| Jan 6, 2026 | 5.75 | 6.02 | 5.66 | 5.89 | 5.89 | 4.62% | 59,636 |
| Jan 5, 2026 | 5.64 | 5.78 | 5.58 | 5.63 | 5.63 | 0.90% | 58,936 |
| Jan 2, 2026 | 5.41 | 5.62 | 5.31 | 5.58 | 5.58 | 2.95% | 27,311 |
| Dec 31, 2025 | 5.42 | 5.64 | 5.32 | 5.42 | 5.42 | -1.45% | 42,141 |
| Dec 30, 2025 | 5.50 | 5.69 | 5.49 | 5.50 | 5.50 | 0.55% | 40,451 |
| Dec 29, 2025 | 5.99 | 6.09 | 5.42 | 5.47 | 5.47 | -8.68% | 113,411 |
| Dec 26, 2025 | 6.09 | 6.09 | 5.82 | 5.99 | 5.99 | -0.17% | 41,266 |
| Dec 24, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.74% | 43,749 |
| Dec 23, 2025 | 5.91 | 6.00 | 5.78 | 5.84 | 5.84 | -0.68% | 43,353 |
| Dec 22, 2025 | 6.28 | 6.28 | 5.83 | 5.88 | 5.88 | -0.68% | 81,623 |
| Dec 19, 2025 | 6.20 | 6.56 | 5.80 | 5.92 | 5.92 | -2.79% | 160,601 |
| Dec 18, 2025 | 5.85 | 6.25 | 5.85 | 6.09 | 6.09 | 4.82% | 95,097 |
| Dec 17, 2025 | 6.14 | 6.26 | 5.79 | 5.81 | 5.81 | -4.13% | 69,983 |
| Dec 16, 2025 | 5.70 | 6.32 | 5.63 | 6.06 | 6.06 | 5.76% | 182,744 |
| Dec 15, 2025 | 6.10 | 6.27 | 5.72 | 5.73 | 5.73 | -9.76% | 160,111 |
| Dec 12, 2025 | 5.85 | 6.55 | 5.60 | 6.35 | 6.35 | 4.61% | 224,241 |
| Dec 11, 2025 | 5.15 | 6.89 | 5.15 | 6.07 | 6.07 | 14.10% | 580,539 |
| Dec 10, 2025 | 6.34 | 6.42 | 5.27 | 5.32 | 5.32 | -27.02% | 1,129,773 |
| Dec 9, 2025 | 9.18 | 9.48 | 6.91 | 7.29 | 7.29 | 36.77% | 30,426,933 |
| Dec 8, 2025 | 4.87 | 5.45 | 4.87 | 5.33 | 5.33 | 8.78% | 7,527,840 |
| Dec 5, 2025 | 6.95 | 6.99 | 4.63 | 4.90 | 4.90 | -27.30% | 170,744 |
| Dec 4, 2025 | 5.50 | 6.79 | 5.23 | 6.74 | 6.74 | 21.22% | 70,529 |
| Dec 3, 2025 | 5.59 | 5.68 | 5.39 | 5.56 | 5.56 | 0.36% | 26,533 |
| Dec 2, 2025 | 5.43 | 5.62 | 5.04 | 5.54 | 5.54 | 2.97% | 46,284 |
| Dec 1, 2025 | 4.38 | 5.60 | 4.36 | 5.38 | 5.38 | 28.71% | 143,860 |
| Nov 28, 2025 | 3.90 | 4.20 | 3.90 | 4.18 | 4.18 | 8.29% | 11,030 |
| Nov 26, 2025 | 3.95 | 4.07 | 3.82 | 3.86 | 3.86 | 1.05% | 13,812 |
| Nov 25, 2025 | 4.04 | 4.20 | 3.70 | 3.82 | 3.82 | -7.28% | 45,469 |
| Nov 24, 2025 | 4.07 | 4.29 | 4.04 | 4.12 | 4.12 | -1.20% | 33,308 |
| Nov 21, 2025 | 4.13 | 4.38 | 3.99 | 4.17 | 4.17 | -0.24% | 95,965 |
| Nov 20, 2025 | 4.71 | 4.71 | 4.10 | 4.18 | 4.18 | -11.81% | 44,015 |
| Nov 19, 2025 | 3.98 | 5.00 | 3.91 | 4.74 | 4.74 | 27.11% | 64,246 |
| Nov 18, 2025 | 3.68 | 4.00 | 3.68 | 3.73 | 3.73 | 2.73% | 19,354 |
| Nov 17, 2025 | 3.69 | 3.69 | 3.49 | 3.63 | 3.63 | -2.16% | 10,025 |
| Nov 14, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | 1.62% | 4,688 |
| Nov 13, 2025 | 3.77 | 3.87 | 3.65 | 3.65 | 3.65 | 1.42% | 5,503 |
| Nov 12, 2025 | 3.70 | 3.81 | 3.60 | 3.60 | 3.60 | -3.49% | 14,803 |
| Nov 11, 2025 | 3.85 | 3.85 | 3.59 | 3.73 | 3.73 | -3.62% | 11,915 |
| Nov 10, 2025 | 4.00 | 4.07 | 3.80 | 3.87 | 3.87 | -2.27% | 10,135 |
| Nov 7, 2025 | 4.03 | 4.25 | 3.70 | 3.96 | 3.96 | -6.82% | 28,626 |
| Nov 6, 2025 | 4.10 | 4.25 | 4.00 | 4.25 | 4.25 | 3.66% | 10,545 |
| Nov 5, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -3.07% | 6,338 |
| Nov 4, 2025 | 4.25 | 4.64 | 4.22 | 4.23 | 4.23 | 0.48% | 9,968 |
| Nov 3, 2025 | 4.57 | 4.73 | 4.13 | 4.21 | 4.21 | -4.32% | 19,811 |
| Oct 31, 2025 | 4.48 | 4.50 | 4.39 | 4.40 | 4.40 | -0.90% | 3,293 |
| Oct 30, 2025 | 4.45 | 4.51 | 4.42 | 4.44 | 4.44 | -0.45% | 9,823 |
| Oct 29, 2025 | 4.46 | 4.53 | 4.37 | 4.46 | 4.46 | -2.19% | 3,782 |
| Oct 28, 2025 | 4.89 | 4.89 | 4.55 | 4.56 | 4.56 | -2.56% | 27,719 |
| Oct 27, 2025 | 5.00 | 5.04 | 4.68 | 4.68 | 4.68 | -6.40% | 15,768 |
| Oct 24, 2025 | 5.04 | 5.26 | 4.70 | 5.00 | 5.00 | 5.49% | 26,428 |
| Oct 23, 2025 | 4.71 | 4.85 | 4.53 | 4.74 | 4.74 | 4.18% | 22,288 |
| Oct 22, 2025 | 4.55 | 4.77 | 4.50 | 4.55 | 4.55 | -2.15% | 16,542 |
| Oct 21, 2025 | 4.78 | 4.99 | 4.54 | 4.65 | 4.65 | -1.48% | 14,776 |
| Oct 20, 2025 | 5.06 | 5.06 | 4.61 | 4.72 | 4.72 | 3.96% | 26,633 |
| Oct 17, 2025 | 4.83 | 4.98 | 4.48 | 4.54 | 4.54 | -7.35% | 31,513 |
| Oct 16, 2025 | 5.32 | 5.52 | 4.77 | 4.90 | 4.90 | -3.73% | 37,271 |
| Oct 15, 2025 | 5.01 | 5.45 | 4.90 | 5.09 | 5.09 | -0.20% | 43,945 |
| Oct 14, 2025 | 5.05 | 5.23 | 4.91 | 5.10 | 5.10 | -0.78% | 33,298 |