Exicure Inc (XCUR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9501 | -14.7734848485 | 13.2 | 13.4468 | 10.2 | 37389 | 11.64178974 | CS |
| 4 | -3.9301 | -25.8899868248 | 15.18 | 15.18 | 7.7 | 116886 | 10.18992497 | CS |
| 12 | 8.6376 | 330.651150327 | 2.6123 | 36 | 2.57 | 825674 | 12.88017666 | CS |
| 26 | 8.9539 | 389.978222997 | 2.296 | 36 | 1.44 | 1422351 | 5.44006165 | CS |
| 52 | 8.4119 | 296.402396054 | 2.838 | 36 | 1.44 | 1020162 | 4.57979038 | CS |
| 156 | 10.4599 | 1324.03797468 | 0.79 | 36 | 0.423 | 2259920 | 1.72149289 | CS |
| 260 | -1.5001 | -11.7654901961 | 12.75 | 36 | 0.423 | 1855208 | 2.59448326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 11.23 | 0.42 | 3.89 | 10.95 | 11.4 | 10.26 | 34976 |
| 1738280100 | 10.81 | 0.08 | 0.75 | 10.72 | 11.31 | 10.2245 | 16368 |
| 1738193700 | 10.73 | -0.79 | -6.86 | 11.41 | 11.5 | 10.2 | 23822 |
| 1738107300 | 11.52 | -0.2 | -1.71 | 11.52 | 11.8 | 11.3285 | 27558 |
| 1738020900 | 11.72 | -0.3 | -2.50 | 11.47 | 12.22 | 11.31 | 21297 |
| 1737761700 | 12.02 | 1.65 | 15.91 | 13.2 | 13.4468 | 12.0172 | 97898 |
| 1737675300 | 10.37 | 0 | 0.00 | 10.37 | 10.37 | 10.37 | 0 |
| 1737588900 | 10.37 | -1.84 | -15.07 | 11.38 | 11.8096 | 10.15 | 515970 |
| 1737502500 | 12.21 | 2.14 | 21.25 | 10.27 | 12.65 | 10.1201 | 105942 |
| 1737156900 | 10.07 | 1.18 | 13.27 | 9.1199999 | 12.34 | 9.11 | 485192 |
| 1737070500 | 8.89 | -0.25 | -2.74 | 8.84 | 9 | 8.5073 | 22868 |
| 1736984100 | 9.14 | 0.52 | 6.03 | 9.9 | 11.37 | 9.01 | 125844 |
| 1736897700 | 8.6199999 | 0.72 | 9.11 | 7.96 | 8.96 | 7.96 | 22021 |
| 1736811300 | 7.9 | -1.56 | -16.49 | 9.42 | 10.41 | 7.7 | 149250 |
| 1736552100 | 9.46 | 0.47 | 5.23 | 10.33 | 10.33 | 9.4 | 72687 |
| 1736379300 | 8.99 | -0.22 | -2.39 | 9.5178999 | 9.8 | 8.9 | 64451 |
| 1736292900 | 9.21 | -3.63 | -28.27 | 12.55 | 12.77 | 8.78 | 140005 |
| 1736206500 | 12.84 | -1.52 | -10.58 | 14 | 14.01 | 12.74 | 75160 |
| 1735947300 | 14.36 | -0.82 | -5.40 | 15.18 | 15.18 | 13.83 | 20731 |
| 1735860900 | 15.18 | 1.51 | 11.05 | 13.9 | 15.34 | 13.9 | 96022 |
| 1735688100 | 13.67 | -2.48 | -15.36 | 15.34 | 15.78 | 13.28 | 120372 |
| 1735601700 | 16.149999 | -1.43 | -8.13 | 16.8305 | 17.5 | 15.8 | 107536 |
| 1735342500 | 17.58 | 0.33 | 1.91 | 17.75 | 18.075 | 16.399899 | 126186 |
| 1735256100 | 17.25 | 0.07 | 0.41 | 17.18 | 17.97 | 16.629999 | 72210 |
| 1735077840 | 17.18 | -2.36 | -12.08 | 19.14 | 20 | 16.53 | 64024 |
| 1734996900 | 19.54 | 0.87 | 4.66 | 18.91 | 22.99 | 18.37 | 98655 |
| 1734737700 | 18.67 | 2.93 | 18.61 | 16.91 | 19.498 | 16.232 | 221776 |
| 1734651300 | 15.74 | -1.82 | -10.36 | 17.34 | 17.56 | 15.3688 | 62803 |
| 1734564900 | 17.56 | -0.97 | -5.23 | 18.8 | 18.8 | 17.5037 | 44965 |
| 1734478500 | 18.53 | 0.41 | 2.26 | 18.1 | 18.94 | 17.12 | 86459 |
| 1734392100 | 18.12 | 0.81 | 4.68 | 18.33 | 19.215 | 18.08 | 62560 |
| 1734132900 | 17.31 | -0.19 | -1.09 | 17.61 | 18.9516 | 14.5 | 93344 |
| 1734046500 | 17.5 | -1.37 | -7.26 | 18 | 19.49 | 17.2 | 83424 |
| 1733960100 | 18.87 | 2.72 | 16.84 | 18.7313 | 20.68 | 17.13 | 206565 |
| 1733873700 | 16.149999 | -7.11 | -30.57 | 23.43 | 23.7309 | 16 | 224687 |
| 1733787300 | 23.26 | -0.99 | -4.08 | 25.13 | 25.13 | 20.8305 | 234880 |
| 1733528100 | 24.25 | 1.3 | 5.66 | 24.2 | 26.67 | 24.12 | 122001 |
| 1733441700 | 22.95 | 1.43 | 6.64 | 22.6 | 24.5 | 21.66 | 225831 |
| 1733355300 | 21.52 | 7.52 | 53.71 | 17.43 | 22.3642 | 17.43 | 901018 |
| 1733268900 | 14 | -8.3 | -37.22 | 20.55 | 20.55 | 13.1001 | 428041 |
| 1733182500 | 22.3 | -7.19 | -24.38 | 30.1 | 32 | 22 | 237577 |
| 1732917840 | 29.49 | -2.5 | -7.81 | 30.96 | 34.99 | 29 | 173269 |
| 1732750500 | 31.99 | 4.3 | 15.53 | 27.58 | 36 | 26.4712 | 511129 |
| 1732664100 | 27.69 | 0.95 | 3.55 | 26.9 | 28.4199 | 20.1073 | 489645 |
| 1732577700 | 26.74 | 8.36 | 45.48 | 22.2 | 32.49 | 18.55 | 2414282 |
| 1732318500 | 18.38 | 7.52 | 69.24 | 15.18 | 19.62 | 12.6401 | 4302106 |
| 1732232100 | 10.86 | -0.33 | -2.95 | 10.98 | 12 | 8.43 | 985309 |
| 1732145700 | 11.19 | 5.37 | 92.27 | 6.84 | 14.8 | 6.84 | 22897110 |
| 1732059300 | 5.82 | 1.88 | 47.72 | 4.41 | 5.9791999 | 4.38 | 3678081 |
| 1731972900 | 3.94 | 1.04 | 35.86 | 3.39 | 4.2699999 | 3.2599999 | 2698312 |
| 1731713700 | 2.9 | -0.28 | -8.81 | 3.0299999 | 3.1105 | 2.75 | 20637 |
| 1731627300 | 3.18 | 0.45 | 16.48 | 2.9049999 | 3.31 | 2.84 | 52692 |
| 1731540900 | 2.73 | -0.49 | -15.22 | 3.5402 | 3.5402 | 2.62 | 114719 |
| 1731454500 | 3.22 | 0.22 | 7.33 | 2.97 | 3.38 | 2.94 | 107585 |
| 1731368100 | 3 | 0.25 | 9.09 | 2.93 | 3.43 | 2.92 | 94089 |
| 1731108900 | 2.75 | 0.17 | 6.59 | 2.6123 | 2.95 | 2.57 | 139405 |
| 1731022500 | 2.58 | 0 | 0.00 | 2.5914 | 2.685 | 2.58 | 4966 |
| 1730936100 | 2.58 | -0.31 | -10.73 | 3.0999 | 3.0999 | 2.44 | 28573 |
| 1730849700 | 2.89 | -0.07 | -2.36 | 2.83 | 3.0001 | 2.7519999 | 28653 |
| 1730763300 | 2.96 | -0.2 | -6.33 | 3.17 | 3.265 | 2.91 | 19151 |
| 1730500500 | 3.16 | 0.13 | 4.29 | 3.09 | 3.25 | 2.79 | 65998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
