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 | -0.02 | -1.13636363636 | 1.76 | 2.15 | 1.65 | 201036 | 1.92067217 | CS |
| 4 | -1.01 | -36.7272727273 | 2.75 | 2.875 | 1.44 | 622480 | 2.11060125 | CS |
| 12 | 0.079 | 4.75617098134 | 1.661 | 4.75 | 1.44 | 2187249 | 2.85069845 | CS |
| 26 | -1.76 | -50.2857142857 | 3.5 | 4.75 | 1.44 | 1130838 | 2.78916468 | CS |
| 52 | -3.159 | -64.4825474587 | 4.899 | 4.899 | 1.44 | 822090 | 2.85438328 | CS |
| 156 | -5.16 | -74.7826086957 | 6.9 | 16.2 | 0.423 | 2597548 | 1.35502128 | CS |
| 260 | -9.46 | -84.4642857143 | 11.2 | 19.2 | 0.423 | 1799484 | 2.58830614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 1.74 | -0.13 | -6.95 | 1.85 | 2.02 | 1.73 | 115132 |
| 1725575700 | 1.87 | 0.1 | 5.65 | 1.72 | 2.09 | 1.72 | 246856 |
| 1725489300 | 1.77 | -0.17 | -8.84 | 1.89 | 1.92 | 1.7305 | 59060 |
| 1725402900 | 1.9416 | -0.03 | -1.44 | 1.88 | 2.1 | 1.86 | 115263 |
| 1725057300 | 1.97 | 0.1 | 5.35 | 1.76 | 2.15 | 1.65 | 385437 |
| 1724970900 | 1.87 | -0.34 | -15.38 | 1.98 | 2.13 | 1.72 | 462375 |
| 1724884500 | 2.21 | 0.64 | 40.36 | 1.62 | 2.62 | 1.44 | 7787461 |
| 1724798100 | 1.5745 | -0.33 | -17.13 | 1.9 | 2 | 1.5505 | 122609 |
| 1724711700 | 1.9 | -0.2 | -9.52 | 2.091 | 2.2485 | 1.877 | 84220 |
| 1724452500 | 2.1 | 0.14 | 7.28 | 1.955 | 2.1 | 1.955 | 21396 |
| 1724366100 | 1.9575 | 0.03 | 1.61 | 1.8855 | 2.05 | 1.8855 | 17195 |
| 1724279700 | 1.9265 | 0.06 | 3.02 | 1.875 | 1.99693 | 1.875 | 6414 |
| 1724193300 | 1.87 | -0.11 | -5.41 | 1.93 | 1.9495 | 1.8504999 | 22442 |
| 1724106900 | 1.977 | 0.18 | 9.83 | 1.859 | 2.0495 | 1.8385 | 34253 |
| 1723847700 | 1.8 | -0.01 | -0.58 | 1.825 | 1.85 | 1.755005 | 31507 |
| 1723761300 | 1.8104999 | -0.02 | -1.17 | 1.85 | 2 | 1.8015 | 29576 |
| 1723674900 | 1.832 | -0.63 | -25.57 | 2.3874999 | 2.4505 | 1.8015 | 90246 |
| 1723588500 | 2.4615 | -0.04 | -1.46 | 2.497 | 2.5545 | 2.4 | 38453 |
| 1723502100 | 2.4979999 | -0.15 | -5.75 | 2.675 | 2.861 | 2.415 | 32774 |
| 1723242900 | 2.6505 | -0.07 | -2.57 | 2.75 | 2.875 | 2.5524999 | 24477 |
| 1723156500 | 2.7205 | 0.17 | 6.48 | 2.551 | 2.9 | 2.5 | 44343 |
| 1723070100 | 2.555 | -0.63 | -19.72 | 2.86 | 2.916975 | 2.45 | 57545 |
| 1722983700 | 3.1824999 | 0.63 | 24.83 | 2.477 | 3.2119999 | 2.439 | 339837 |
| 1722897300 | 2.5495 | -0.76 | -22.98 | 2.55 | 2.8249999 | 2.215 | 404982 |
| 1722638100 | 3.31 | 0.84 | 33.76 | 4.0039999 | 4.675 | 3.125 | 13424323 |
| 1722551700 | 2.4745 | 0.28 | 12.97 | 2.1905 | 2.7 | 2.15 | 967202 |
| 1722465300 | 2.1905 | -0.11 | -4.76 | 2.296 | 2.3 | 2.105 | 9211 |
| 1722378900 | 2.3 | 0.11 | 5.22 | 2.1205 | 2.4 | 2.05 | 35569 |
| 1722292500 | 2.186 | -0.21 | -8.92 | 2.408 | 2.55 | 2.05 | 68074 |
| 1722033300 | 2.4 | -0.1 | -4.00 | 2.166 | 2.8875 | 2.166 | 211221 |
| 1721946900 | 2.5 | 0.51 | 25.34 | 2.125 | 4.75 | 1.95 | 5228163 |
| 1721860500 | 1.9945 | -0.1 | -4.80 | 2 | 2.1 | 1.9035 | 39668 |
| 1721774100 | 2.0949999 | -0.4 | -16.17 | 2.0135 | 2.445 | 1.6825 | 243856 |
| 1721687700 | 2.499 | -0.18 | -6.60 | 2.41 | 2.66775 | 1.95 | 480373 |
| 1721428500 | 2.6755 | 1.16 | 76.02 | 1.575 | 2.903 | 1.4749999 | 2763413 |
| 1721342100 | 1.52 | -0.03 | -1.62 | 1.552 | 1.552 | 1.5 | 5809 |
| 1721255700 | 1.545 | -0.07 | -4.28 | 1.6325 | 1.7 | 1.4569999 | 7854 |
| 1721169300 | 1.6139999 | -0.02 | -1.07 | 1.65 | 1.65 | 1.603255 | 1731 |
| 1721082900 | 1.6315 | -0.02 | -1.21 | 1.8 | 1.8 | 1.6005 | 12741 |
| 1720823700 | 1.6515 | 0.01 | 0.67 | 1.6405 | 1.7 | 1.6005 | 4541 |
| 1720737300 | 1.6405 | 0.11 | 7.22 | 1.5175 | 1.65 | 1.5054999 | 11998 |
| 1720650900 | 1.53 | 0.03 | 1.90 | 1.5005 | 1.6 | 1.5005 | 6414 |
| 1720564500 | 1.5015 | -0.01 | -0.73 | 1.511 | 1.531 | 1.5005 | 4260 |
| 1720478100 | 1.5125 | 0.01 | 0.40 | 1.575 | 1.575 | 1.5125 | 3939 |
| 1720218900 | 1.5065 | -0.07 | -4.35 | 1.7 | 1.7 | 1.5 | 7672 |
| 1720040640 | 1.575 | 0.02 | 1.55 | 1.55 | 1.62 | 1.55 | 305 |
| 1719959700 | 1.551 | -0.02 | -1.56 | 1.6295 | 1.65 | 1.55 | 1997 |
| 1719873300 | 1.5754999 | 0.06 | 4.20 | 1.685 | 1.7 | 1.5554999 | 4537 |
| 1719614100 | 1.512 | 0 | 0.00 | 1.512 | 1.512 | 1.512 | 0 |
| 1719527700 | 1.512 | -0.06 | -3.76 | 1.55 | 1.5995 | 1.5015 | 5590 |
| 1719441300 | 1.571 | -0.01 | -0.32 | 1.6 | 1.65 | 1.55 | 3879 |
| 1719354900 | 1.5759999 | -0.07 | -4.08 | 1.629 | 1.698 | 1.5515 | 4730 |
| 1719268500 | 1.643 | -0.06 | -3.35 | 1.6815 | 1.724 | 1.607 | 4989 |
| 1719009300 | 1.7 | 0.07 | 4.15 | 1.62 | 1.7 | 1.62 | 4460 |
| 1718922900 | 1.63225 | -0.02 | -1.08 | 1.7325 | 1.748675 | 1.6 | 13694 |
| 1718750100 | 1.65 | 0.07 | 4.66 | 1.6164999 | 1.7 | 1.555 | 9958 |
| 1718663700 | 1.5765 | -0.07 | -4.51 | 1.7075 | 1.7495 | 1.5015 | 41021 |
| 1718404500 | 1.651 | -0.03 | -1.49 | 1.661 | 1.7505 | 1.601 | 23675 |
| 1718318100 | 1.676 | -0.17 | -9.38 | 1.8115 | 1.8115 | 1.676 | 13182 |
| 1718231700 | 1.8495 | 0.11 | 6.29 | 1.785 | 1.85 | 1.785 | 9497 |
| 1718145300 | 1.7399999 | 0.03 | 1.93 | 1.7 | 1.8 | 1.694995 | 24657 |
| 1718058900 | 1.707 | -0.27 | -13.81 | 2.0085 | 2.0345 | 1.7 | 42475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
