Get the Stockscreener App
3.47
4.67%
-0.17
After Hours:
1.90
-1.57
-45.24%
Exicure Inc Stock (XCUR) Price History
The historical daily chart and data for Exicure Inc stock (XCUR), show that the latest closing stock price as of September 30, 2024, is $3.47.
- Exicure Inc all-time high stock price is $84.90, occurred on February 12, 2021.
- The lowest Exicure Inc stock price recorded was $0.2914 on July 17, 2024. Since then, Exicure Inc's stock price has risen over 1,091% to $3.47 now.
- The 52-week high stock price for XCUR is $6.00, representing a 72.91% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for XCUR is $1.44, indicating a -58.50% decrease from the current share price, occurred on September 13, 2024.
- The closing price of Exicure Inc (XCUR) stock in the beginning of 2023 was $6.753. The stock closed the year at $1.15, a loss of over -82.97% for the year.
The table below shows more information about XCUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $3.74 | $3.45 | $0.29 | 115,049.0 | -4.67% |
| Sep 27, 2024 | $3.85 | $3.58 | $0.27 | 47,270.0 | -4.46% |
| Sep 26, 2024 | $4.01 | $3.58 | $0.43 | 131,599.0 | +4.10% |
| Sep 25, 2024 | $3.82 | $3.55 | $0.27 | 62,995.0 | -1.08% |
| Sep 24, 2024 | $4.03 | $3.57 | $0.4598 | 183,691.0 | -8.19% |
| Sep 23, 2024 | $4.52 | $3.71 | $0.81 | 315,209.0 | -4.73% |
| Sep 20, 2024 | $4.73 | $3.34 | $1.39 | 1,166,190.0 | +7.63% |
| Sep 19, 2024 | $6.00 | $3.46 | $2.54 | 17,841,159.0 | +71.62% |
| Sep 18, 2024 | $2.65 | $2.10 | $0.55 | 6,669,155.0 | +3.62% |
| Sep 17, 2024 | $2.38 | $2.07 | $0.3086 | 997,118.0 | -2.21% |
| Sep 16, 2024 | $2.67 | $1.91 | $0.76 | 18,995,922.0 | +41.25% |
| Sep 13, 2024 | $1.63 | $1.44 | $0.19 | 2,416,948.0 | +4.58% |
| Sep 12, 2024 | $1.67 | $1.52 | $0.15 | 108,347.0 | -1.29% |
| Sep 11, 2024 | $1.75 | $1.52 | $0.23 | 66,545.0 | -12.92% |
| Sep 10, 2024 | $1.93 | $1.72 | $0.2099 | 51,308.0 | +2.89% |
| Sep 09, 2024 | $1.77 | $1.65 | $0.1223 | 31,577.0 | -0.57% |
| Sep 06, 2024 | $2.02 | $1.73 | $0.29 | 115,116.0 | -6.95% |
| Sep 05, 2024 | $2.09 | $1.72 | $0.37 | 246,795.0 | +5.65% |
| Sep 04, 2024 | $1.92 | $1.73 | $0.1895 | 58,709.0 | -8.84% |
Exicure Inc Stock (XCUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Exicure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Exicure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Exicure Inc Stock (XCUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.00 | $1.44 | $4.56 | 49,850,986.0 | +76.14% |
| Aug, 2024 | $4.68 | $1.52 | $3.16 | 24,233,764.2 | -10.07% |
| Jul, 2024 | $4.75 | $1.46 | $3.29 | 8,929,889.0 | +36.91% |
| Jun, 2024 | $4.27 | $1.50 | $2.77 | 2,222,788.0 | -27.96% |
| May, 2024 | $3.19 | $1.50 | $1.69 | 1,429,570.2 | -13.91% |
| Apr, 2024 | $3.64 | $2.50 | $1.14 | 175,105.8 | -14.21% |
| Mar, 2024 | $3.97 | $2.61 | $1.36 | 123,152.4 | -15.29% |
| Feb, 2024 | $3.92 | $2.65 | $1.27 | 2,415,750.4 | +31.39% |
| Jan, 2024 | $4.30 | $2.60 | $1.70 | 3,056,023.6 | -6.87% |
Exicure Inc Stock (XCUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.85 | $1.82 | $2.03 | 6,500,863.6 | +25.88% |
| Nov, 2023 | $3.45 | $2.20 | $1.25 | 63,635.2 | -26.83% |
| Oct, 2023 | $4.00 | $2.60 | $1.40 | 50,482.2 | -12.50% |
| Sep, 2023 | $4.90 | $3.50 | $1.40 | 54,588.8 | -20.88% |
| Aug, 2023 | $5.30 | $3.70 | $1.60 | 76,189.4 | -11.65% |
| Jul, 2023 | $7.35 | $4.52 | $2.83 | 232,477.8 | -21.37% |
| Jun, 2023 | $7.50 | $4.15 | $3.35 | 162,450.2 | +48.69% |
| May, 2023 | $6.90 | $4.14 | $2.76 | 81,150.0 | -10.01% |
| Apr, 2023 | $5.90 | $4.33 | $1.57 | 98,169.0 | +12.40% |
| Mar, 2023 | $5.93 | $3.59 | $2.35 | 82,744.2 | -24.91% |
| Feb, 2023 | $7.90 | $5.60 | $2.30 | 69,605.8 | -17.73% |
| Jan, 2023 | $8.90 | $5.65 | $3.25 | 304,666.6 | +22.61% |
Exicure Inc Stock (XCUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.40 | $3.15 | $5.25 | 2,594,583.6 | +15.00% |
| Nov, 2022 | $7.65 | $5.00 | $2.65 | 79,334.4 | -30.07% |
| Oct, 2022 | $9.80 | $6.10 | $3.70 | 128,593.6 | -8.92% |
| Sep, 2022 | $10.85 | $6.80 | $4.05 | 351,793.4 | -14.21% |
| Aug, 2022 | $16.20 | $7.45 | $8.75 | 4,484,845.2 | +12.96% |
| Jul, 2022 | $11.05 | $7.45 | $3.60 | 807,677.2 | -25.00% |
| Jun, 2022 | $24.75 | $10.10 | $14.65 | 1,606,873.6 | -46.27% |
| May, 2022 | $23.08 | $14.25 | $8.83 | 2,162,879.9 | -4.29% |
| Apr, 2022 | $40.50 | $20.40 | $20.10 | 1,674,539.0 | -29.82% |
| Mar, 2022 | $50.78 | $27.90 | $22.88 | 1,867,740.9 | -0.40% |
| Feb, 2022 | $38.98 | $20.40 | $18.59 | 1,566,883.6 | +0.75% |
| Jan, 2022 | $36.75 | $21.22 | $15.53 | 1,600,854.9 | -1.63% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):