Exicure, Inc.XCURNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.28 | $4.38 | $4.26 | $4.36 | 6,043 |
| 2/2/2026 | $4.24 | $4.31 | $4.07 | $4.20 | 11,133 |
| 1/30/2026 | $4.14 | $4.25 | $4.07 | $4.07 | 14,066 |
| 1/29/2026 | $4.27 | $4.28 | $4.00 | $4.26 | 39,302 |
| 1/28/2026 | $4.58 | $4.58 | $4.15 | $4.19 | 64,300 |
| 1/27/2026 | $4.88 | $4.88 | $4.18 | $4.45 | 52,861 |
| 1/26/2026 | $5.80 | $5.80 | $4.82 | $5.05 | 101,200 |
| 1/23/2026 | $6.34 | $6.40 | $6.10 | $6.16 | 40,115 |
| 1/22/2026 | $6.34 | $6.65 | $6.34 | $6.43 | 58,040 |
| 1/21/2026 | $6.11 | $6.34 | $6.10 | $6.28 | 39,087 |
| 1/20/2026 | $6.15 | $6.28 | $6.06 | $6.14 | 36,828 |
| 1/16/2026 | $6.30 | $6.30 | $6.05 | $6.22 | 43,094 |
| 1/15/2026 | $6.13 | $6.35 | $6.08 | $6.25 | 67,500 |
| 1/14/2026 | $6.10 | $6.20 | $5.95 | $6.00 | 50,330 |
| 1/13/2026 | $5.88 | $6.28 | $5.88 | $5.93 | 84,292 |
| 1/12/2026 | $5.90 | $5.94 | $5.68 | $5.84 | 36,509 |
| 1/9/2026 | $5.75 | $5.99 | $5.75 | $5.84 | 25,300 |
| 1/8/2026 | $5.80 | $6.00 | $5.80 | $5.88 | 22,171 |
| 1/7/2026 | $6.04 | $6.04 | $5.71 | $5.82 | 47,700 |
| 1/6/2026 | $5.75 | $6.02 | $5.66 | $5.89 | 59,636 |
| 1/5/2026 | $5.64 | $5.78 | $5.58 | $5.63 | 58,936 |
| 1/2/2026 | $5.41 | $5.62 | $5.31 | $5.58 | 27,311 |
| 12/31/2025 | $5.42 | $5.64 | $5.32 | $5.42 | 42,141 |
| 12/30/2025 | $5.50 | $5.69 | $5.49 | $5.50 | 40,500 |
| 12/29/2025 | $5.99 | $6.09 | $5.42 | $5.47 | 113,411 |
| 12/26/2025 | $6.09 | $6.09 | $5.82 | $5.99 | 41,266 |
| 12/24/2025 | $5.87 | $6.00 | $5.87 | $6.00 | 43,749 |
| 12/23/2025 | $5.91 | $6.00 | $5.78 | $5.84 | 43,400 |
| 12/22/2025 | $6.28 | $6.28 | $5.83 | $5.88 | 81,623 |
| 12/19/2025 | $6.20 | $6.56 | $5.80 | $5.92 | 160,601 |
| 12/18/2025 | $5.85 | $6.25 | $5.85 | $6.09 | 95,100 |
| 12/17/2025 | $6.14 | $6.26 | $5.79 | $5.81 | 69,983 |
| 12/16/2025 | $5.70 | $6.32 | $5.63 | $6.06 | 182,744 |
| 12/15/2025 | $6.10 | $6.27 | $5.72 | $5.73 | 160,111 |
| 12/12/2025 | $5.85 | $6.55 | $5.60 | $6.35 | 224,241 |
| 12/11/2025 | $5.15 | $6.89 | $5.15 | $6.07 | 580,539 |
| 12/10/2025 | $6.34 | $6.42 | $5.27 | $5.32 | 1.13M |
| 12/9/2025 | $9.18 | $9.48 | $6.91 | $7.29 | 30.43M |
| 12/8/2025 | $4.87 | $5.45 | $4.87 | $5.33 | 7.53M |
| 12/5/2025 | $6.95 | $6.99 | $4.63 | $4.90 | 170,744 |
| 12/4/2025 | $5.50 | $6.79 | $5.23 | $6.74 | 70,529 |
| 12/3/2025 | $5.59 | $5.68 | $5.39 | $5.56 | 26,533 |
| 12/2/2025 | $5.43 | $5.62 | $5.04 | $5.54 | 46,284 |
| 12/1/2025 | $4.38 | $5.60 | $4.36 | $5.38 | 143,900 |
| 11/28/2025 | $3.90 | $4.20 | $3.90 | $4.18 | 11,030 |
| 11/26/2025 | $3.95 | $4.07 | $3.82 | $3.86 | 13,812 |
| 11/25/2025 | $4.04 | $4.20 | $3.70 | $3.82 | 45,500 |
| 11/24/2025 | $4.07 | $4.29 | $4.04 | $4.12 | 33,308 |
| 11/21/2025 | $4.13 | $4.38 | $3.99 | $4.17 | 96,000 |
| 11/20/2025 | $4.71 | $4.71 | $4.10 | $4.18 | 44,015 |
| 11/19/2025 | $3.98 | $5.00 | $3.91 | $4.74 | 64,246 |
| 11/18/2025 | $3.68 | $4.00 | $3.68 | $3.73 | 19,354 |
| 11/17/2025 | $3.69 | $3.69 | $3.49 | $3.63 | 10,025 |
| 11/14/2025 | $3.70 | $3.75 | $3.70 | $3.71 | 4,700 |
| 11/13/2025 | $3.77 | $3.87 | $3.65 | $3.65 | 5,503 |
| 11/12/2025 | $3.70 | $3.81 | $3.60 | $3.60 | 14,803 |
| 11/11/2025 | $3.85 | $3.85 | $3.59 | $3.73 | 11,915 |
| 11/10/2025 | $4.00 | $4.07 | $3.80 | $3.87 | 10,135 |
| 11/7/2025 | $4.03 | $4.25 | $3.70 | $3.96 | 28,626 |
| 11/6/2025 | $4.10 | $4.25 | $4.00 | $4.25 | 10,545 |
| 11/5/2025 | $4.25 | $4.40 | $4.10 | $4.10 | 6,338 |