Exicure Inc. (XCUR)
NASDAQ: XCUR
· Real-Time Price · USD
4.32
0.14 (3.35%)
At close: Oct 03, 2025, 3:59 PM
4.19
-3.01%
After-hours: Oct 03, 2025, 07:02 PM EDT
XCUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.28 | 4.57 | 4.13 | 4.17 | 4.17 | -0.24% | 27,959 |
| Oct 2, 2025 | 4.10 | 4.26 | 4.00 | 4.18 | 4.18 | 1.95% | 8,832 |
| Oct 1, 2025 | 3.93 | 4.12 | 3.93 | 4.10 | 4.10 | 0.24% | 7,100 |
| Sep 30, 2025 | 3.96 | 4.19 | 3.95 | 4.09 | 4.09 | 4.87% | 10,624 |
| Sep 29, 2025 | 3.73 | 4.10 | 3.73 | 3.90 | 3.90 | 2.36% | 18,515 |
| Sep 26, 2025 | 4.03 | 4.04 | 3.81 | 3.81 | 3.81 | -2.81% | 7,337 |
| Sep 25, 2025 | 4.23 | 4.23 | 3.73 | 3.92 | 3.92 | -7.76% | 51,445 |
| Sep 24, 2025 | 3.81 | 4.25 | 3.62 | 4.25 | 4.25 | 21.08% | 46,100 |
| Sep 23, 2025 | 3.72 | 3.86 | 3.42 | 3.51 | 3.51 | -5.65% | 24,395 |
| Sep 22, 2025 | 3.90 | 3.97 | 3.69 | 3.72 | 3.72 | -3.12% | 22,387 |
| Sep 19, 2025 | 4.01 | 4.13 | 3.65 | 3.84 | 3.84 | -1.03% | 23,011 |
| Sep 18, 2025 | 3.65 | 4.08 | 3.65 | 3.88 | 3.88 | 9.30% | 40,900 |
| Sep 17, 2025 | 3.96 | 4.06 | 3.55 | 3.55 | 3.55 | -11.25% | 27,100 |
| Sep 16, 2025 | 4.01 | 4.21 | 4.00 | 4.00 | 4.00 | -1.72% | 15,900 |
| Sep 15, 2025 | 3.85 | 4.14 | 3.79 | 4.07 | 4.07 | 4.90% | 36,200 |
| Sep 12, 2025 | 4.12 | 4.12 | 3.70 | 3.88 | 3.88 | 7.78% | 38,900 |
| Sep 11, 2025 | 3.60 | 3.77 | 3.10 | 3.60 | 3.60 | -3.49% | 114,995 |
| Sep 10, 2025 | 3.98 | 4.00 | 3.72 | 3.73 | 3.73 | -10.12% | 43,143 |
| Sep 9, 2025 | 4.16 | 4.20 | 4.01 | 4.15 | 4.15 | -3.49% | 26,012 |
| Sep 8, 2025 | 4.46 | 4.72 | 4.25 | 4.30 | 4.30 | -9.47% | 35,805 |
Page 1 of 93