XCUR - Exicure, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.49002.63002.47002.49002.4900384,000
Jan 16, 20202.66002.70002.44002.48002.4800391,100
Jan 15, 20202.59002.69002.59002.64002.6400173,200
Jan 14, 20202.56002.63002.56002.59002.5900125,200
Jan 13, 20202.78002.80002.56002.59002.5900407,400
Jan 10, 20202.60002.74002.54002.73002.7300305,000
Jan 09, 20202.58002.65002.51002.57002.57001,001,500
Jan 08, 20202.80002.82002.52002.58002.5800982,300
Jan 07, 20202.88002.89002.77002.80002.8000236,900
Jan 06, 20202.80002.90002.75002.86002.8600246,600
Jan 03, 20202.76002.85002.76002.83002.8300578,800
Jan 02, 20202.93002.93002.75002.80002.8000323,900
Dec 31, 20192.90002.93002.78002.86002.8600347,700
Dec 30, 20192.79002.93002.76002.84002.8400523,300
Dec 27, 20192.85002.85002.73002.78002.7800401,200
Dec 26, 20192.91002.93002.76002.78002.7800325,200
Dec 24, 20192.91002.95002.77002.81002.8100275,400
Dec 23, 20192.82002.85002.73002.76002.7600607,800
Dec 20, 20192.83002.92002.76002.80002.80001,180,700
Dec 19, 20192.74002.82802.71002.79002.79002,193,600
Dec 18, 20193.15003.25002.94002.96002.9600415,300
Dec 17, 20193.39003.41003.00003.12003.1200612,200
Dec 16, 20193.52003.58003.16003.39003.3900667,400
Dec 13, 20193.64003.84003.43003.43003.4300834,600
Dec 12, 20193.24003.65503.19103.65003.65001,277,200
Dec 11, 20193.09003.24002.80003.17003.1700443,900
Dec 10, 20192.98003.03002.92002.99002.9900400,500
Dec 09, 20192.86003.05002.85002.89002.890085,600
Dec 06, 20192.84002.97002.78702.89002.8900117,300
Dec 05, 20193.03003.05002.71002.84002.8400339,300
Dec 04, 20193.06003.15003.00003.02003.0200321,800
Dec 03, 20193.08003.18003.05003.07003.0700365,100
Dec 02, 20193.47003.48003.01003.05003.0500651,200
Nov 29, 20192.95003.47002.94003.38003.3800703,300
Nov 27, 20192.66002.88002.66002.87002.8700127,000
Nov 26, 20192.70002.76002.65002.66002.660082,200
Nov 25, 20192.54002.75002.53002.71002.7100130,800
Nov 22, 20192.67002.67002.50002.52002.520061,100
Nov 21, 20192.65002.65002.50002.65002.6500172,800
Nov 20, 20192.85002.87002.61002.61002.6100341,700
Nov 19, 20192.42002.74002.42002.60002.6000167,700
Nov 18, 20192.45002.53002.40002.46002.4600265,800
Nov 15, 20192.80002.80002.41002.47002.4700835,600
Nov 14, 20193.16003.20002.69502.74002.74007,031,600
Nov 13, 20192.57002.57002.45002.46002.460010,300
Nov 12, 20192.52002.60002.47002.58002.58009,400
Nov 11, 20192.54002.56002.45002.45002.450016,600
Nov 08, 20192.62002.65002.45002.49002.490033,000
Nov 07, 20192.43002.63002.43002.62002.620021,700
Nov 06, 20192.57002.58302.42002.42002.420017,400
Nov 05, 20192.57002.57002.50002.52502.52503,400
Nov 04, 20192.63402.63402.37002.46002.460032,000
Nov 01, 20192.65002.68002.60002.65502.655013,700
Oct 31, 20192.63002.66002.33002.61002.610055,200
Oct 30, 20192.59002.63002.51102.63002.630012,100
Oct 29, 20192.62002.63002.45002.52002.520038,700
Oct 28, 20192.75002.75002.47002.53002.530063,700
Oct 25, 20192.79002.81002.66002.74502.745020,000
Oct 24, 20192.75002.78002.66002.74002.740020,500
Oct 23, 20192.80002.80002.70002.70002.70006,800
Oct 22, 20192.79002.81002.69502.81002.810015,200
Oct 21, 20192.85002.85002.67002.73002.730029,400
Oct 18, 20192.71002.84002.68002.81002.81008,100
Oct 17, 20192.81002.81002.65002.70002.700013,100
Oct 16, 20192.70002.85002.64002.79002.790094,200
Oct 15, 20192.57002.68902.52202.64002.640043,800
Oct 14, 20192.57002.68002.46002.68002.680038,400
Oct 11, 20192.38002.56002.38002.52002.520043,600
Oct 10, 20192.35002.39002.35002.35002.350023,000
Oct 09, 20192.36002.41002.35002.36002.360031,600
Oct 08, 20192.39002.48702.35002.35002.350022,700
Oct 07, 20192.40002.50002.40002.40002.400012,700
Oct 04, 20192.38002.47002.38002.41002.41005,200
Oct 03, 20192.45002.61002.25002.36002.360084,600
Oct 02, 20192.50002.68002.47002.47002.470039,500
Oct 01, 20192.52002.73002.49002.49002.4900448,400
Sep 30, 20192.68002.81002.50002.53002.530040,000
Sep 27, 20192.74002.80002.62002.70002.7000107,600
Sep 26, 20192.69002.76002.65002.66002.660088,100
Sep 25, 20192.77002.89002.65002.71002.71001,293,400
Sep 24, 20192.72002.85002.65002.79002.7900118,300
Sep 23, 20193.12003.12002.59002.74002.7400186,500
Sep 20, 20192.88003.22002.88003.10003.10002,062,300
Sep 19, 20192.89003.04002.87002.88002.8800507,900
Sep 18, 20192.70003.04002.65002.85002.85001,072,000
Sep 17, 20192.60002.72002.49002.69002.6900236,300
Sep 16, 20192.50002.70002.49002.62002.6200222,700
Sep 13, 20192.57002.75002.48002.60002.6000188,000
Sep 12, 20192.54502.75002.45002.57002.5700193,000
Sep 11, 20192.50002.80002.28002.50002.5000316,900
Sep 10, 20192.26002.58002.26002.40002.4000294,500
Sep 09, 20192.25002.53002.16002.27002.2700371,400
Sep 06, 20192.24002.43002.22002.28002.280030,000
Sep 05, 20192.23002.44002.21002.31002.310040,200
Sep 04, 20192.34002.38002.21002.31002.310010,300
Sep 03, 20192.40002.40002.23002.27002.270030,600
Aug 30, 20192.33902.40002.17002.40002.400017,800
Aug 29, 20192.45002.45002.14002.16002.160060,300
Aug 28, 20192.27002.45002.27002.28002.280012,800
Aug 27, 20192.45002.45002.31002.41502.415019,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...