2m 2m 2m 2m 2m 2m 2m
Exicure (XCUR)
NASDAQ
$3.09-$0.02 (-0.80%)
Price as of Jun 03, 2026 4:04 PM EDT- $20.3MMarket Cap
- -70.01%1-Year Change
- BiotechnologyIndustry
Exicure (XCUR)
$3.09-$0.02 (-0.80%)
- 1 Month-4.31%Low Price$2.67High Price$3.40
- 3 Months-22.06%Low Price$2.67High Price$4.75
- 1 Year-69.36%Low Price$2.67High Price$10.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.31 | 3.45 | 3.09 | 3.11 | -6.61% | 20,057 |
06/01/2026 | 3.29 | 3.33 | 2.99 | 3.33 | +4.39% | 18,076 |
05/29/2026 | 3.22 | 3.30 | 3.10 | 3.19 | +7.41% | 15,163 |
05/29/2026 |
-$0.29 Earnings | |||||
05/28/2026 | 2.80 | 3.00 | 2.76 | 2.97 | +6.45% | 12,876 |
05/27/2026 | 2.76 | 2.80 | 2.63 | 2.79 | +4.35% | 16,410 |
05/26/2026 | 2.75 | 2.76 | 2.67 | 2.67 | -4.85% | 6,283 |
05/22/2026 | 2.76 | 2.81 | 2.63 | 2.81 | +1.81% | 15,447 |
05/21/2026 | 2.80 | 2.94 | 2.68 | 2.76 | -7.69% | 12,728 |
05/20/2026 | 2.78 | 3.22 | 2.77 | 2.99 | +3.46% | 14,129 |
05/19/2026 | 2.98 | 2.98 | 2.75 | 2.89 | -5.56% | 13,995 |
05/18/2026 | 2.93 | 3.12 | 2.90 | 3.06 | +7.75% | 24,196 |
05/15/2026 | 3.00 | 3.02 | 2.78 | 2.84 | -10.69% | 33,112 |
05/14/2026 | 3.08 | 3.18 | 3.03 | 3.18 | +1.27% | 5,131 |
05/13/2026 | 3.18 | 3.30 | 3.00 | 3.14 | -3.09% | 11,531 |
05/12/2026 | 3.22 | 3.36 | 3.10 | 3.24 | -4.14% | 8,478 |
05/11/2026 | 3.31 | 3.38 | 3.15 | 3.38 | +0.30% | 9,686 |
05/08/2026 | 3.29 | 3.38 | 3.21 | 3.37 | +0.60% | 9,904 |
05/07/2026 | 3.40 | 3.41 | 3.30 | 3.35 | -1.18% | 6,132 |
05/06/2026 | 3.33 | 3.55 | 3.33 | 3.39 | -0.29% | 11,019 |
05/05/2026 | 3.51 | 3.51 | 3.20 | 3.40 | +4.62% | 19,570 |
05/04/2026 | 3.25 | 3.44 | 3.23 | 3.25 | +0.31% | 23,026 |
05/01/2026 | 3.24 | 3.34 | 3.19 | 3.24 | -3.57% | 12,667 |
04/30/2026 | 3.28 | 3.39 | 3.28 | 3.36 | +1.51% | 5,284 |
04/29/2026 | 3.26 | 3.39 | 3.20 | 3.31 | -4.61% | 25,074 |
04/28/2026 | 3.43 | 3.49 | 3.29 | 3.47 | -2.53% | 11,403 |
04/27/2026 | 3.41 | 3.58 | 3.40 | 3.56 | +2.59% | 9,980 |
04/24/2026 | 3.58 | 3.60 | 3.25 | 3.47 | -4.67% | 19,866 |
04/23/2026 | 3.61 | 3.70 | 3.55 | 3.64 | +0.05% | 85,936 |
04/22/2026 | 3.75 | 3.75 | 3.64 | 3.64 | -3.24% | 36,370 |
04/21/2026 | 3.75 | 3.77 | 3.72 | 3.76 | -0.21% | 12,853 |
04/20/2026 | 3.75 | 3.84 | 3.75 | 3.77 | -0.53% | 8,359 |
04/17/2026 | 3.77 | 3.87 | 3.77 | 3.79 | -1.81% | 6,764 |
04/16/2026 | 3.91 | 3.91 | 3.83 | 3.86 | -2.49% | 6,795 |
04/15/2026 | 3.75 | 3.96 | 3.75 | 3.96 | +4.45% | 5,446 |
04/14/2026 | 3.84 | 3.92 | 3.77 | 3.79 | -1.56% | 9,477 |
04/13/2026 | 3.86 | 4.05 | 3.81 | 3.85 | +1.88% | 21,654 |
04/10/2026 | 3.92 | 3.92 | 3.77 | 3.78 | -7.88% | 8,594 |
04/09/2026 | 4.11 | 4.15 | 4.10 | 4.10 | +1.74% | 8,743 |
04/08/2026 | 3.86 | 4.05 | 3.86 | 4.03 | +4.95% | 8,458 |
04/07/2026 | 4.04 | 4.04 | 3.65 | 3.84 | -4.48% | 14,485 |
04/06/2026 | 4.23 | 4.23 | 4.01 | 4.02 | -4.06% | 9,093 |
04/02/2026 | 4.08 | 4.29 | 4.08 | 4.19 | +0.24% | 8,450 |
04/01/2026 | 4.09 | 4.19 | 4.08 | 4.18 | -1.75% | 25,053 |
03/31/2026 | 4.28 | 4.35 | 4.16 | 4.25 | -4.88% | 10,151 |
03/30/2026 | 4.42 | 4.51 | 4.25 | 4.47 | +1.31% | 15,131 |
03/27/2026 | 4.46 | 4.63 | 4.21 | 4.42 | -4.23% | 17,649 |
03/26/2026 | 4.59 | 4.70 | 4.38 | 4.61 | 0.00% | 9,712 |
03/25/2026 | 4.46 | 4.70 | 4.46 | 4.61 | +3.13% | 17,278 |
03/25/2026 |
-$0.22 Earnings | |||||
03/24/2026 | 4.46 | 4.75 | 4.38 | 4.47 | +1.82% | 27,027 |
03/23/2026 | 4.58 | 4.75 | 4.39 | 4.39 | -1.35% | 32,895 |
03/20/2026 | 4.91 | 5.07 | 4.36 | 4.45 | -6.32% | 86,846 |
03/19/2026 | 4.70 | 4.92 | 4.50 | 4.75 | +7.22% | 18,406 |
03/18/2026 | 4.46 | 4.66 | 4.34 | 4.43 | -2.42% | 22,394 |
03/17/2026 | 4.80 | 4.85 | 4.50 | 4.54 | -0.92% | 28,035 |
03/16/2026 | 4.26 | 4.88 | 4.24 | 4.58 | +9.10% | 71,718 |
03/13/2026 | 4.15 | 4.26 | 3.99 | 4.20 | +6.60% | 26,927 |
03/12/2026 | 3.95 | 4.10 | 3.94 | 3.94 | -4.60% | 5,093 |
03/11/2026 | 3.98 | 4.13 | 3.90 | 4.13 | +0.24% | 18,048 |
03/10/2026 | 4.09 | 4.15 | 3.89 | 4.12 | +0.73% | 23,837 |
03/09/2026 | 4.02 | 4.17 | 4.00 | 4.09 | -1.44% | 6,288 |
03/06/2026 | 4.25 | 4.26 | 4.03 | 4.15 | +4.01% | 6,978 |
03/05/2026 | 3.59 | 4.11 | 3.59 | 3.99 | +11.76% | 34,125 |
03/04/2026 | 3.50 | 3.66 | 3.50 | 3.57 | +0.56% | 9,490 |
03/03/2026 | 3.66 | 3.70 | 3.53 | 3.55 | -1.93% | 12,538 |
03/02/2026 | 3.62 | 3.87 | 3.62 | 3.62 | -3.21% | 8,329 |
02/27/2026 | 3.63 | 3.81 | 3.63 | 3.74 | +0.81% | 7,930 |
02/26/2026 | 3.63 | 3.82 | 3.60 | 3.71 | -2.11% | 15,793 |
02/25/2026 | 3.60 | 3.79 | 3.58 | 3.79 | +5.57% | 27,465 |
02/24/2026 | 3.65 | 3.65 | 3.59 | 3.59 | -0.83% | 10,649 |
02/23/2026 | 3.83 | 3.84 | 3.62 | 3.62 | +1.12% | 5,847 |
02/20/2026 | 3.68 | 4.00 | 3.58 | 3.58 | +0.28% | 16,926 |
02/19/2026 | 3.64 | 3.76 | 3.53 | 3.57 | -2.46% | 27,001 |
02/18/2026 | 3.79 | 3.89 | 3.50 | 3.66 | -5.79% | 36,943 |
02/17/2026 | 4.18 | 4.25 | 3.82 | 3.89 | -4.78% | 33,504 |
02/13/2026 | 4.30 | 4.51 | 4.08 | 4.08 | -4.45% | 27,451 |
02/12/2026 | 4.37 | 4.40 | 4.18 | 4.27 | +0.47% | 14,300 |
02/11/2026 | 4.40 | 4.40 | 4.16 | 4.25 | -1.39% | 10,122 |
02/10/2026 | 4.45 | 4.56 | 4.30 | 4.31 | -1.82% | 13,964 |
02/09/2026 | 4.04 | 4.45 | 4.04 | 4.39 | +8.93% | 33,609 |
02/06/2026 | 4.01 | 4.36 | 3.82 | 4.03 | -5.40% | 107,237 |
02/05/2026 | 4.31 | 4.40 | 4.17 | 4.26 | +4.41% | 36,153 |
02/04/2026 | 4.27 | 4.35 | 3.89 | 4.08 | -1.45% | 52,609 |
02/03/2026 | 4.28 | 4.38 | 4.01 | 4.14 | -1.43% | 27,675 |
02/02/2026 | 4.24 | 4.31 | 4.07 | 4.20 | +3.19% | 11,133 |
01/30/2026 | 4.14 | 4.25 | 4.07 | 4.07 | -4.46% | 14,066 |
01/29/2026 | 4.27 | 4.28 | 4.00 | 4.26 | +1.67% | 39,302 |
01/28/2026 | 4.58 | 4.58 | 4.15 | 4.19 | -5.84% | 64,278 |
01/27/2026 | 4.88 | 4.88 | 4.19 | 4.45 | -11.88% | 52,861 |
01/26/2026 | 5.80 | 5.80 | 4.82 | 5.05 | -18.02% | 101,150 |
01/23/2026 | 6.34 | 6.40 | 6.10 | 6.16 | -4.20% | 40,115 |
01/22/2026 | 6.34 | 6.65 | 6.34 | 6.43 | +2.39% | 58,040 |
01/21/2026 | 6.11 | 6.34 | 6.10 | 6.28 | +2.28% | 39,087 |
01/20/2026 | 6.15 | 6.28 | 6.06 | 6.14 | -1.29% | 36,828 |
01/16/2026 | 6.30 | 6.30 | 6.05 | 6.22 | -0.48% | 43,094 |
01/15/2026 | 6.13 | 6.35 | 6.08 | 6.25 | +4.17% | 67,486 |
01/14/2026 | 6.10 | 6.20 | 5.95 | 6.00 | +1.18% | 50,330 |
01/13/2026 | 5.88 | 6.28 | 5.88 | 5.93 | +1.54% | 84,292 |
01/12/2026 | 5.90 | 5.94 | 5.68 | 5.84 | 0.00% | 36,509 |