5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-46.26%
3 MONTH PERFORMANCE
+372.25%
6 MONTH PERFORMANCE
+1,038.41%
YEAR-TO-DATE PERFORMANCE
+492.76%
1 YEAR PERFORMANCE
+433.85%
Exicure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $17.75 | $17.58 (-0.96%) | $18.43 | $16.40 | 126,566 | $33.39 M |
| 12/26/2024 | $17.18 | $17.25 (0.41%) | $17.97 | $16.63 | 72,221 | $32.76 M |
| 12/24/2024 | $19.14 | $17.18 (-10.24%) | $20.00 | $16.53 | 64,024 | $32.63 M |
| 12/23/2024 | $18.70 | $19.54 (4.49%) | $22.99 | $18.37 | 98,784 | $37.11 M |
| 12/20/2024 | $16.91 | $18.67 (10.41%) | $19.50 | $16.23 | 222,813 | $35.46 M |
| 12/19/2024 | $17.31 | $15.74 (-9.07%) | $17.38 | $15.37 | 63,919 | $29.90 M |
| 12/18/2024 | $18.80 | $17.56 (-6.6%) | $18.80 | $17.50 | 46,400 | $33.35 M |
| 12/17/2024 | $18.10 | $18.53 (2.38%) | $18.94 | $17.12 | 86,600 | $35.20 M |
| 12/16/2024 | $18.37 | $18.12 (-1.36%) | $19.22 | $18.08 | 63,586 | $34.42 M |
| 12/13/2024 | $17.40 | $17.31 (-0.52%) | $18.95 | $14.50 | 94,712 | $32.88 M |
| 12/12/2024 | $18.00 | $17.50 (-2.78%) | $19.49 | $17.20 | 84,300 | $33.24 M |
| 12/11/2024 | $18.28 | $18.87 (3.23%) | $20.68 | $17.13 | 214,646 | $35.84 M |
| 12/10/2024 | $23.28 | $16.15 (-30.63%) | $23.73 | $16.00 | 225,840 | $30.68 M |
| 12/09/2024 | $24.25 | $23.26 (-4.08%) | $25.72 | $20.83 | 242,289 | $44.18 M |
| 12/06/2024 | $24.20 | $24.25 (0.21%) | $26.67 | $24.12 | 125,300 | $46.06 M |
| 12/05/2024 | $22.60 | $22.95 (1.55%) | $24.50 | $21.66 | 231,546 | $43.59 M |
| 12/04/2024 | $17.43 | $21.52 (23.47%) | $22.36 | $17.43 | 928,700 | $40.88 M |
| 12/03/2024 | $20.75 | $14.00 (-32.53%) | $21.05 | $13.10 | 433,623 | $26.59 M |
| 12/02/2024 | $30.10 | $22.30 (-25.91%) | $32.00 | $22.00 | 249,900 | $42.36 M |
| 11/29/2024 | $30.24 | $29.49 (-2.48%) | $34.99 | $29.00 | 185,734 | $56.01 M |
| 11/27/2024 | $27.58 | $31.99 (15.99%) | $36.00 | $26.47 | 512,903 | $60.76 M |
| 11/26/2024 | $26.87 | $27.69 (3.05%) | $28.42 | $20.11 | 499,000 | $52.59 M |
| 11/25/2024 | $22.20 | $26.74 (20.45%) | $32.49 | $18.55 | 2.46 M | $50.79 M |
| 11/22/2024 | $15.05 | $18.38 (22.13%) | $19.62 | $12.64 | 4.60 M | $34.91 M |
| 11/21/2024 | $10.64 | $10.86 (2.07%) | $12.00 | $8.43 | 1.02 M | $20.63 M |
| 11/20/2024 | $6.84 | $11.19 (63.6%) | $14.80 | $6.83 | 22.93 M | $21.25 M |
| 11/19/2024 | $4.27 | $5.82 (36.3%) | $5.98 | $4.25 | 3.71 M | $11.05 M |
| 11/18/2024 | $3.32 | $3.94 (18.67%) | $4.27 | $3.26 | 2.72 M | $7.48 M |
| 11/15/2024 | $3.03 | $2.90 (-4.29%) | $3.11 | $2.75 | 20,927 | $25.09 M |
| 11/14/2024 | $2.71 | $3.18 (17.34%) | $3.31 | $2.71 | 53,200 | $27.51 M |
| 11/13/2024 | $3.50 | $2.73 (-22%) | $3.54 | $2.62 | 117,155 | $23.62 M |
| 11/12/2024 | $2.97 | $3.22 (8.42%) | $3.38 | $2.94 | 107,600 | $27.86 M |
| 11/11/2024 | $2.81 | $3.00 (6.76%) | $3.43 | $2.81 | 94,941 | $25.95 M |
| 11/08/2024 | $2.61 | $2.75 (5.36%) | $2.95 | $2.57 | 139,598 | $23.79 M |
| 11/07/2024 | $2.57 | $2.58 (0.39%) | $2.69 | $2.57 | 5,100 | $22.32 M |
| 11/06/2024 | $3.02 | $2.58 (-14.57%) | $3.10 | $2.44 | 28,908 | $22.32 M |
| 11/05/2024 | $2.97 | $2.89 (-2.69%) | $3.11 | $2.75 | 39,208 | $25.00 M |
| 11/04/2024 | $3.17 | $2.96 (-6.62%) | $3.27 | $2.91 | 19,935 | $25.61 M |
| 11/01/2024 | $3.09 | $3.16 (2.27%) | $3.25 | $2.79 | 66,100 | $27.34 M |
| 10/31/2024 | $2.60 | $3.03 (16.54%) | $3.36 | $2.56 | 156,549 | $26.21 M |
| 10/30/2024 | $2.54 | $2.62 (3.15%) | $2.69 | $2.47 | 82,000 | $22.67 M |
| 10/29/2024 | $2.44 | $2.58 (5.74%) | $2.60 | $2.44 | 8,000 | $22.32 M |
| 10/28/2024 | $2.39 | $2.41 (0.84%) | $2.48 | $2.39 | 9,767 | $20.85 M |
| 10/25/2024 | $2.38 | $2.37 (-0.42%) | $2.45 | $2.34 | 8,600 | $20.50 M |
| 10/24/2024 | $2.43 | $2.33 (-4.12%) | $2.46 | $2.33 | 7,102 | $20.16 M |
| 10/23/2024 | $2.58 | $2.43 (-5.81%) | $2.58 | $2.36 | 15,557 | $21.02 M |
| 10/22/2024 | $2.57 | $2.57 (0%) | $2.65 | $2.57 | 12,814 | $22.23 M |
| 10/21/2024 | $2.68 | $2.62 (-2.24%) | $2.73 | $2.56 | 18,500 | $22.67 M |
| 10/18/2024 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.59 | 24,445 | $23.18 M |
| 10/17/2024 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.75 | 44,702 | $25.17 M |
| 10/16/2024 | $2.24 | $2.91 (29.91%) | $3.02 | $2.17 | 320,700 | $25.17 M |
| 10/15/2024 | $2.58 | $2.25 (-12.79%) | $3.87 | $2.15 | 2.56 M | $19.46 M |
| 10/14/2024 | $2.64 | $2.58 (-2.27%) | $2.72 | $2.54 | 15,643 | $22.32 M |
| 10/11/2024 | $2.54 | $2.68 (5.51%) | $2.69 | $2.53 | 55,000 | $23.18 M |
| 10/10/2024 | $2.41 | $2.57 (6.64%) | $2.65 | $2.34 | 151,806 | $22.23 M |
| 10/09/2024 | $2.52 | $2.41 (-4.37%) | $2.52 | $2.40 | 51,208 | $20.85 M |
| 10/08/2024 | $2.81 | $2.60 (-7.47%) | $2.93 | $2.60 | 23,179 | $22.49 M |
| 10/07/2024 | $2.67 | $2.82 (5.62%) | $3.19 | $2.65 | 76,919 | $24.40 M |
| 10/04/2024 | $2.70 | $2.70 (0%) | $2.82 | $2.70 | 13,446 | $23.36 M |
| 10/03/2024 | $2.67 | $2.77 (3.75%) | $2.92 | $2.67 | 70,000 | $23.96 M |
| 10/02/2024 | $3.08 | $2.78 (-9.74%) | $3.10 | $2.75 | 37,200 | $24.05 M |
| 10/01/2024 | $3.63 | $3.09 (-14.88%) | $3.63 | $3.04 | 46,500 | $26.73 M |
| 09/30/2024 | $3.64 | $3.47 (-4.67%) | $3.74 | $3.45 | 125,174 | $30.02 M |
| 09/27/2024 | $3.73 | $3.64 (-2.41%) | $3.85 | $3.58 | 47,915 | $31.49 M |