NASDAQ:XCUR
Exicure, Inc. Stock Price (Quote)
$0.501
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.490 | $0.726 | Friday, 3rd May 2024 XCUR stock ended at $0.501. During the day the stock fluctuated 4.06% from a day low at $0.490 to a day high of $0.510. |
| 90 days | $0.490 | $0.793 | |
| 52 weeks | $0.365 | $1.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.490 | $0.510 | $0.490 | $0.501 | 6 637 |
| May 02, 2024 | $0.515 | $0.515 | $0.500 | $0.501 | 25 493 |
| May 01, 2024 | $0.516 | $0.535 | $0.510 | $0.510 | 4 489 |
| Apr 30, 2024 | $0.520 | $0.520 | $0.500 | $0.516 | 7 171 |
| Apr 29, 2024 | $0.504 | $0.519 | $0.504 | $0.515 | 8 582 |
| Apr 26, 2024 | $0.500 | $0.529 | $0.500 | $0.500 | 28 216 |
| Apr 25, 2024 | $0.522 | $0.522 | $0.505 | $0.509 | 16 726 |
| Apr 24, 2024 | $0.519 | $0.548 | $0.511 | $0.515 | 18 382 |
| Apr 23, 2024 | $0.547 | $0.549 | $0.540 | $0.540 | 6 200 |
| Apr 22, 2024 | $0.560 | $0.567 | $0.535 | $0.540 | 19 713 |
| Apr 19, 2024 | $0.570 | $0.596 | $0.561 | $0.561 | 21 705 |
| Apr 18, 2024 | $0.600 | $0.605 | $0.570 | $0.579 | 23 707 |
| Apr 17, 2024 | $0.616 | $0.630 | $0.580 | $0.598 | 29 578 |
| Apr 16, 2024 | $0.595 | $0.726 | $0.580 | $0.635 | 476 873 |
| Apr 15, 2024 | $0.597 | $0.609 | $0.590 | $0.608 | 11 553 |
| Apr 12, 2024 | $0.588 | $0.601 | $0.578 | $0.580 | 13 028 |
| Apr 11, 2024 | $0.591 | $0.604 | $0.580 | $0.588 | 7 355 |
| Apr 10, 2024 | $0.610 | $0.610 | $0.580 | $0.606 | 5 487 |
| Apr 09, 2024 | $0.565 | $0.606 | $0.560 | $0.600 | 12 639 |
| Apr 08, 2024 | $0.542 | $0.590 | $0.540 | $0.584 | 33 111 |
| Apr 05, 2024 | $0.560 | $0.560 | $0.530 | $0.560 | 14 892 |
| Apr 04, 2024 | $0.540 | $0.560 | $0.500 | $0.560 | 52 155 |
| Apr 03, 2024 | $0.596 | $0.603 | $0.552 | $0.560 | 31 357 |
| Apr 02, 2024 | $0.610 | $0.617 | $0.580 | $0.613 | 14 786 |
| Apr 01, 2024 | $0.610 | $0.620 | $0.600 | $0.620 | 17 740 |
