Exicure Inc (XCUR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.06504065041 | 2.46 | 2.81 | 2.33 | 22666 | 2.56454468 | CS |
| 4 | -0.11 | -4.11985018727 | 2.67 | 3.87 | 2.15 | 177652 | 2.38521852 | CS |
| 12 | 0.009 | 0.352802822423 | 2.551 | 5.05 | 1.44 | 1127290 | 2.68075593 | CS |
| 26 | -0.065 | -2.47619047619 | 2.625 | 5.05 | 1.44 | 1537001 | 2.79137126 | CS |
| 52 | -0.6405 | -20.0124980472 | 3.2005 | 5.05 | 1.44 | 1036320 | 2.84229077 | CS |
| 156 | -3.14 | -55.0877192982 | 5.7 | 16.2 | 0.423 | 2652724 | 1.36334517 | CS |
| 260 | -10.59 | -80.5323193916 | 13.15 | 19.2 | 0.423 | 1838619 | 2.55275975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730327700 | 2.62 | 0.04 | 1.55 | 2.505 | 2.69 | 2.47 | 81128 |
| 1730241300 | 2.58 | 0.17 | 7.05 | 2.44 | 2.6 | 2.4367 | 7860 |
| 1730154900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.39 | 9314 |
| 1729895700 | 2.37 | 0.04 | 1.72 | 2.38 | 2.45 | 2.34 | 8581 |
| 1729809300 | 2.33 | -0.1 | -4.12 | 2.46 | 2.46 | 2.33 | 6445 |
| 1729722900 | 2.43 | -0.14 | -5.45 | 2.58 | 2.58 | 2.36 | 15473 |
| 1729636500 | 2.57 | -0.05 | -1.91 | 2.6 | 2.65 | 2.57 | 12150 |
| 1729550100 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7295 | 2.5594 | 18056 |
| 1729290900 | 2.68 | -0.29 | -9.76 | 2.9 | 2.9 | 2.5897 | 24445 |
| 1729204500 | 2.97 | 0.06 | 2.06 | 2.95 | 2.98 | 2.7501 | 44582 |
| 1729118100 | 2.91 | 0.66 | 29.33 | 2.24 | 3.02 | 2.1701 | 320032 |
| 1729031700 | 2.25 | -0.33 | -12.79 | 2.58 | 3.87 | 2.15 | 2552965 |
| 1728945300 | 2.58 | -0.1 | -3.73 | 2.64 | 2.72 | 2.54 | 15642 |
| 1728686100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.69 | 2.5299999 | 53655 |
| 1728599700 | 2.57 | 0.16 | 6.64 | 2.41 | 2.6476 | 2.34 | 151660 |
| 1728513300 | 2.41 | -0.19 | -7.31 | 2.52 | 2.52 | 2.398 | 51002 |
| 1728426900 | 2.6 | -0.22 | -7.80 | 2.81 | 2.9308 | 2.6 | 22274 |
| 1728340500 | 2.82 | 0.12 | 4.44 | 2.67 | 3.19 | 2.65 | 75613 |
| 1728081300 | 2.7 | -0.07 | -2.53 | 2.7 | 2.82 | 2.7 | 13445 |
| 1727994900 | 2.77 | -0.01 | -0.36 | 2.67 | 2.92 | 2.67 | 68720 |
| 1727908500 | 2.7799999 | -0.31 | -10.03 | 3.09 | 3.1 | 2.7533 | 36820 |
| 1727822100 | 3.09 | -0.38 | -10.95 | 3.63 | 3.63 | 3.04 | 43844 |
| 1727735520 | 3.47 | -0.17 | -4.67 | 3.64 | 3.74 | 3.45 | 123327 |
| 1727476500 | 3.64 | -0.17 | -4.46 | 3.73 | 3.85 | 3.58 | 47739 |
| 1727390100 | 3.81 | 0.15 | 4.10 | 3.59 | 4.01 | 3.58 | 132195 |
| 1727303700 | 3.66 | -0.04 | -1.08 | 3.66 | 3.82 | 3.55 | 63161 |
| 1727217300 | 3.7 | -0.33 | -8.19 | 3.76 | 4.0298999 | 3.5701 | 185973 |
| 1727130900 | 4.03 | -0.2 | -4.73 | 3.71 | 4.5199999 | 3.71 | 316611 |
| 1726871700 | 4.23 | 0.3 | 7.63 | 3.38 | 4.73 | 3.34 | 1176571 |
| 1726785300 | 3.93 | 1.64 | 71.62 | 4.95 | 5.05 | 3.4601 | 16691795 |
| 1726698900 | 2.29 | 0.08 | 3.62 | 2.11 | 2.65 | 2.11 | 8607114 |
| 1726612500 | 2.21 | -0.05 | -2.21 | 2.19 | 2.38 | 2.0714 | 969726 |
| 1726526100 | 2.2599999 | 0.66 | 41.25 | 2.18 | 2.67 | 1.91 | 18559845 |
| 1726266900 | 1.6 | 0.07 | 4.58 | 1.5 | 1.6299999 | 1.44 | 3585172 |
| 1726180500 | 1.53 | -0.02 | -1.29 | 1.65 | 1.67 | 1.52 | 104064 |
| 1726094100 | 1.55 | -0.23 | -12.92 | 1.77 | 1.77 | 1.52 | 66786 |
| 1726007700 | 1.78 | 0.05 | 2.89 | 1.73 | 1.9299 | 1.72 | 51587 |
| 1725921300 | 1.73 | -0.01 | -0.57 | 1.73 | 1.773135 | 1.6508 | 31600 |
| 1725662100 | 1.74 | -0.13 | -6.95 | 1.88 | 2.02 | 1.73 | 114328 |
| 1725575700 | 1.87 | 0.1 | 5.65 | 1.72 | 2.09 | 1.72 | 246378 |
| 1725489300 | 1.77 | -0.17 | -8.84 | 1.89 | 1.92 | 1.7305 | 59060 |
| 1725402900 | 1.9416 | -0.03 | -1.44 | 1.8692 | 2.1 | 1.86 | 113267 |
| 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 | 31211 |
| 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 | 2.55 | 2.4 | 37811 |
| 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 | 398178 |
| 1722638100 | 3.31 | 0.84 | 33.76 | 4.0039999 | 4.65 | 3.125 | 11507016 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
