Exicure Inc (XCUR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.82 | -20.5689277899 | 13.71 | 15.48 | 9.7 | 125463 | 12.33675815 | CS |
| 4 | 0.77 | 7.60869565217 | 10.12 | 15.48 | 7.18 | 44840 | 11.56746714 | CS |
| 12 | -7.21 | -39.8342541436 | 18.1 | 22.99 | 7.18 | 75419 | 12.38366368 | CS |
| 26 | 9.12 | 515.254237288 | 1.77 | 36 | 1.44 | 868741 | 7.82018498 | CS |
| 52 | 7.64 | 235.076923077 | 3.25 | 36 | 1.44 | 1045220 | 4.87343267 | CS |
| 156 | 9.832 | 929.300567108 | 1.058 | 36 | 0.423 | 1728577 | 2.01547781 | CS |
| 260 | 2.54 | 30.4191616766 | 8.35 | 36 | 0.423 | 1864953 | 2.61234089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 10.65 | -0.05 | -0.47 | 10.43 | 11.35 | 10.43 | 19615 |
| 1741646100 | 10.7 | -0.9 | -7.76 | 12.23 | 12.39 | 10.0601 | 33783 |
| 1741390500 | 11.6 | 0.18 | 1.58 | 12.7 | 12.7 | 10.42 | 45833 |
| 1741304100 | 11.42 | 1.47 | 14.77 | 10.93 | 14.44 | 10.91 | 144066 |
| 1741217700 | 9.95 | -4.33 | -30.32 | 13.33 | 13.5 | 9.7 | 130074 |
| 1741131300 | 14.28 | 2.96 | 26.15 | 13.71 | 15.48 | 12.09 | 273559 |
| 1741044900 | 11.32 | 1.87 | 19.79 | 9.91 | 11.745 | 9.86 | 42969 |
| 1740785700 | 9.45 | 1.84 | 24.18 | 7.54 | 9.4881 | 7.54 | 32731 |
| 1740699300 | 7.61 | 0 | 0.00 | 7.61 | 7.84 | 7.61 | 9656 |
| 1740612900 | 7.61 | -0.09 | -1.17 | 7.6 | 7.9 | 7.56 | 5572 |
| 1740526500 | 7.7 | -0.5 | -6.10 | 8.28 | 8.28 | 7.18 | 23747 |
| 1740440100 | 8.2 | -0.35 | -4.09 | 8.24 | 8.5 | 8.06 | 9227 |
| 1740180900 | 8.55 | 0.11 | 1.30 | 8.235 | 8.56 | 8 | 9453 |
| 1740094500 | 8.44 | -0.14 | -1.63 | 8.49 | 8.67 | 8.4034 | 4638 |
| 1740008100 | 8.58 | 0.08 | 0.94 | 8.5 | 8.5833 | 8.39 | 9106 |
| 1739921700 | 8.5 | -1.53 | -15.25 | 9.35 | 9.45 | 8.5 | 22386 |
| 1739576100 | 10.03 | -0.06 | -0.59 | 10.11 | 10.225 | 9.42 | 21672 |
| 1739489700 | 10.09 | 0.08 | 0.80 | 10.25 | 10.25 | 9.93 | 13766 |
| 1739403300 | 10.01 | -0.33 | -3.19 | 10.45 | 10.46 | 9.98 | 8167 |
| 1739316900 | 10.34 | 0.13 | 1.27 | 10.12 | 10.46 | 10.12 | 11561 |
| 1739230500 | 10.21 | -0.09 | -0.87 | 10.52 | 10.7756 | 10.1 | 17851 |
| 1738971300 | 10.3 | -1.2 | -10.43 | 11.34 | 11.9 | 10.16 | 13800 |
| 1738884900 | 11.5 | 1.28 | 12.52 | 10.27 | 11.9999 | 10.27 | 13507 |
| 1738798500 | 10.22 | -0.62 | -5.72 | 10.86 | 10.86 | 10 | 12191 |
| 1738712100 | 10.84 | 0.17 | 1.59 | 10.67 | 11.0104 | 10.6 | 14442 |
| 1738625700 | 10.67 | -0.56 | -4.99 | 11.23 | 11.23 | 10.33 | 7263 |
| 1738366500 | 11.23 | 0.42 | 3.89 | 10.95 | 11.4 | 10.26 | 34970 |
| 1738280100 | 10.81 | 0.08 | 0.75 | 10.72 | 11.31 | 10.2245 | 16367 |
| 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 | 10.18 | 12.65 | 10.1201 | 107878 |
| 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 | 10.25 | 10.67 | 9.4 | 76289 |
| 1736379300 | 8.99 | -0.22 | -2.39 | 9.2 | 9.8 | 8.9 | 65573 |
| 1736292900 | 9.21 | -3.63 | -28.27 | 12.77 | 12.77 | 8.78 | 141341 |
| 1736206500 | 12.84 | -1.52 | -10.58 | 14 | 14.37 | 12.74 | 76198 |
| 1735947300 | 14.36 | -0.82 | -5.40 | 14.67 | 15.1981 | 13.83 | 23347 |
| 1735860900 | 15.18 | 1.51 | 11.05 | 13.9 | 15.34 | 13.9 | 96995 |
| 1735688100 | 13.67 | -2.48 | -15.36 | 15.34 | 15.78 | 13.28 | 120372 |
| 1735601700 | 16.149999 | -1.43 | -8.13 | 16.67 | 17.5 | 15.8 | 108768 |
| 1735342500 | 17.58 | 0.33 | 1.91 | 17.75 | 18.4277 | 16.399899 | 127164 |
| 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 | 98706 |
| 1734737700 | 18.67 | 2.93 | 18.61 | 16.91 | 19.498 | 16.232 | 222811 |
| 1734651300 | 15.74 | -1.82 | -10.36 | 17.31 | 17.56 | 15.3688 | 63919 |
| 1734564900 | 17.56 | -0.97 | -5.23 | 18.8 | 18.8 | 17.5037 | 46355 |
| 1734478500 | 18.53 | 0.41 | 2.26 | 18.1 | 18.94 | 17.12 | 86585 |
| 1734392100 | 18.12 | 0.81 | 4.68 | 18.37 | 19.215 | 18.08 | 63585 |
| 1734132900 | 17.31 | -0.19 | -1.09 | 17.4 | 18.9516 | 14.5 | 94640 |
| 1734046500 | 17.5 | -1.37 | -7.26 | 18 | 19.49 | 17.2 | 84286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
