Exicure, Inc. XCUR
1.08 USD +0.02 (+1.89%)
Regular-session close
1.01 -0.07 -6.48%
After hours · Nov 13, 4:27 PM ET
1.02 Day range 1.08
0.89 52-week range 7.29
- YTD
- -80.07%
- 1 year
- -70.41%
XCUR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | +0.02 | +1.89% | 6,474 |
| Nov 12, 2026 | 1.09 | 1.10 | 0.99 | 1.06 | -0.05 | -4.50% | 18,300 |
| Nov 11, 2026 | 1.02 | 1.11 | 1.00 | 1.11 | +0.03 | +2.78% | 78,100 |
| Nov 10, 2026 | 0.92 | 1.19 | 0.78 | 1.08 | +0.19 | +21.35% | 920,300 |
| Nov 9, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | -0.06 | -6.32% | 38,900 |
| Nov 6, 2026 | 0.89 | 0.95 | 0.86 | 0.95 | +0.06 | +6.74% | 17,700 |
| Nov 5, 2026 | 0.91 | 0.95 | 0.89 | 0.89 | -0.10 | -10.37% | 24,200 |
| Nov 4, 2026 | 0.97 | 1.00 | 0.89 | 0.99 | -0.02 | -1.68% | 18,500 |
| Nov 3, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | -0.01 | -0.98% | 15,900 |
| Nov 2, 2026 | 1.03 | 1.06 | 0.97 | 1.02 | +0.01 | +0.99% | 31,400 |
| Oct 30, 2026 | 0.94 | 1.06 | 0.94 | 1.01 | +0.07 | +8.02% | 29,600 |
| Oct 29, 2026 | 1.05 | 1.09 | 0.88 | 0.94 | -0.08 | -8.33% | 41,400 |
| Oct 28, 2026 | 1.08 | 1.13 | 1.01 | 1.02 | -0.05 | -4.67% | 25,200 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | -0.02 | -1.83% | 12,300 |
| Oct 26, 2026 | 1.06 | 1.09 | 1.02 | 1.09 | +0.04 | +3.81% | 36,000 |
| Oct 23, 2026 | 1.10 | 1.14 | 1.04 | 1.05 | -0.08 | -7.08% | 61,200 |
| Oct 22, 2026 | 1.15 | 1.28 | 1.08 | 1.13 | +0.12 | +11.88% | 440,000 |
| Oct 21, 2026 | 0.98 | 1.05 | 0.97 | 1.01 | +0.01 | +1.10% | 40,600 |
| Oct 20, 2026 | 1.11 | 1.11 | 0.99 | 1.00 | -0.03 | -3.01% | 43,800 |
| Oct 19, 2026 | 1.12 | 1.30 | 1.03 | 1.03 | -0.09 | -8.04% | 69,100 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.08 | 1.12 | 0.00 | 0.00% | 32,700 |
| Oct 15, 2026 | 1.21 | 1.24 | 1.10 | 1.12 | -0.09 | -7.44% | 20,600 |
| Oct 14, 2026 | 1.16 | 1.26 | 1.16 | 1.21 | +0.06 | +5.22% | 28,300 |
| Oct 13, 2026 | 1.12 | 1.21 | 1.09 | 1.15 | +0.06 | +5.50% | 27,800 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | +0.04 | +3.81% | 15,200 |
| Oct 9, 2026 | 0.95 | 1.10 | 0.94 | 1.05 | +0.05 | +5.00% | 316,500 |
| Oct 8, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | -0.02 | -1.96% | 14,800 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | -0.06 | -5.56% | 9,200 |
| Oct 6, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | +0.01 | +0.93% | 7,300 |
| Oct 5, 2026 | 1.14 | 1.19 | 1.07 | 1.07 | -0.08 | -6.96% | 17,700 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | -0.03 | -2.54% | 5,300 |
| Oct 1, 2026 | 1.17 | 1.18 | 1.11 | 1.18 | -0.01 | -0.84% | 4,400 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.12 | 1.19 | +0.05 | +4.39% | 19,900 |
| Sep 29, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | -0.10 | -8.06% | 29,300 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.17 | 1.24 | +0.02 | +1.64% | 2,600 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | -0.01 | -0.81% | 3,200 |
| Sep 24, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | -0.01 | -0.81% | 22,900 |
| Sep 23, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | -0.05 | -3.88% | 9,300 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | +0.03 | +2.38% | 17,100 |
| Sep 21, 2026 | 1.24 | 1.34 | 1.21 | 1.26 | +0.03 | +2.44% | 32,100 |
| Sep 18, 2026 | 1.33 | 1.40 | 1.23 | 1.23 | -0.12 | -8.89% | 40,000 |
| Sep 17, 2026 | 1.36 | 1.42 | 1.28 | 1.35 | +0.02 | +1.50% | 10,300 |
| Sep 16, 2026 | 1.26 | 1.36 | 1.22 | 1.33 | +0.02 | +1.53% | 21,200 |
| Sep 15, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | -0.06 | -4.38% | 17,600 |
| Sep 14, 2026 | 1.35 | 1.40 | 1.33 | 1.37 | -0.03 | -2.14% | 13,900 |
| Sep 11, 2026 | 1.40 | 1.43 | 1.34 | 1.40 | +0.03 | +2.19% | 10,500 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.25 | 1.37 | -0.06 | -4.20% | 29,700 |
| Sep 9, 2026 | 1.45 | 1.60 | 1.37 | 1.43 | +0.02 | +1.42% | 221,400 |
| Sep 8, 2026 | 1.31 | 1.54 | 1.31 | 1.41 | +0.16 | +12.80% | 83,800 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | +0.02 | +1.63% | 16,800 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | -0.06 | -4.65% | 21,700 |
| Sep 2, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | -0.01 | -0.77% | 15,100 |
| Sep 1, 2026 | 1.28 | 1.30 | 1.23 | 1.30 | -0.01 | -0.76% | 16,600 |
| Aug 31, 2026 | 1.31 | 1.35 | 1.28 | 1.31 | +0.02 | +1.55% | 21,800 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | -0.12 | -8.51% | 18,900 |
| Aug 27, 2026 | 1.28 | 1.46 | 1.28 | 1.41 | +0.15 | +11.90% | 102,100 |
| Aug 26, 2026 | 1.19 | 1.29 | 1.19 | 1.26 | +0.07 | +5.88% | 29,700 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.13 | 1.19 | +0.04 | +3.48% | 19,200 |
| Aug 24, 2026 | 1.15 | 1.20 | 1.08 | 1.15 | 0.00 | 0.00% | 28,800 |
| Aug 21, 2026 | 1.32 | 1.32 | 1.05 | 1.15 | -0.15 | -11.54% | 151,700 |
| Aug 20, 2026 | 1.44 | 1.45 | 1.30 | 1.30 | -0.15 | -10.34% | 39,000 |
| Aug 19, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | +0.02 | +1.40% | 25,400 |
| Aug 18, 2026 | 1.35 | 1.48 | 1.35 | 1.43 | +0.05 | +3.62% | 28,500 |
| Aug 17, 2026 | 1.26 | 1.42 | 1.26 | 1.38 | +0.13 | +10.40% | 52,200 |
| Aug 14, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | -0.06 | -4.58% | 21,900 |
65 days, newest first. Daily bars as drawn on the XCUR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.