-
5 DAY PERFORMANCE
+535.17% -
1 MONTH PERFORMANCE
+616.73% -
3 MONTH PERFORMANCE
+839.80% -
6 MONTH PERFORMANCE
+690.56% -
YEAR-TO-DATE PERFORMANCE
+535.17% -
1 YEAR PERFORMANCE
+636.80%
Exicure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.05 | $18.38 (22.13%) | $19.62 | $12.64 | 4.29 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 |
| 09/26/2024 | $3.59 | $3.81 (6.13%) | $4.01 | $3.58 | 132,346 | $32.96 M |
| 09/25/2024 | $3.66 | $3.66 (0%) | $3.82 | $3.55 | 63,166 | $31.66 M |
| 09/24/2024 | $3.76 | $3.70 (-1.6%) | $4.03 | $3.57 | 186,938 | $32.01 M |
| 09/23/2024 | $3.71 | $4.03 (8.63%) | $4.52 | $3.71 | 318,305 | $34.86 M |
| 09/20/2024 | $3.38 | $4.23 (25.15%) | $4.73 | $3.34 | 1.18 M | $36.59 M |
| 09/19/2024 | $5.64 | $3.93 (-30.32%) | $6.00 | $3.46 | 17.94 M | $34.00 M |
| 09/18/2024 | $2.11 | $2.29 (8.53%) | $2.65 | $2.10 | 9.09 M | $19.81 M |
| 09/17/2024 | $2.19 | $2.21 (0.91%) | $2.38 | $2.07 | 1.02 M | $19.12 M |
| 09/16/2024 | $2.28 | $2.26 (-0.88%) | $2.67 | $1.91 | 19.07 M | $19.55 M |
| 09/13/2024 | $1.50 | $1.60 (6.67%) | $1.63 | $1.44 | 3.86 M | $13.84 M |
| 09/12/2024 | $1.53 | $1.53 (0%) | $1.67 | $1.52 | 108,403 | $13.24 M |
| 09/11/2024 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.52 | 67,208 | $13.41 M |
| 09/10/2024 | $1.73 | $1.78 (2.89%) | $1.93 | $1.72 | 52,100 | $15.40 M |
| 09/09/2024 | $1.73 | $1.73 (0%) | $1.77 | $1.65 | 33,900 | $14.97 M |
| 09/06/2024 | $1.85 | $1.74 (-5.95%) | $2.02 | $1.73 | 115,165 | $15.05 M |
| 09/05/2024 | $1.72 | $1.87 (8.72%) | $2.09 | $1.72 | 247,200 | $16.18 M |
| 09/04/2024 | $1.89 | $1.77 (-6.35%) | $1.92 | $1.73 | 59,132 | $15.31 M |
| 09/03/2024 | $1.88 | $1.94 (3.19%) | $2.10 | $1.86 | 118,021 | $16.78 M |
| 08/30/2024 | $1.81 | $1.97 (8.84%) | $2.15 | $1.65 | 385,846 | $17.04 M |
| 08/29/2024 | $1.98 | $1.87 (-5.56%) | $2.13 | $1.72 | 462,514 | $16.18 M |
| 08/28/2024 | $1.62 | $2.21 (36.42%) | $2.62 | $1.52 | 7.81 M | $19.12 M |
| 08/27/2024 | $1.90 | $1.57 (-17.37%) | $2.00 | $1.55 | 124,589 | $13.58 M |
| 08/26/2024 | $2.05 | $1.90 (-7.32%) | $2.25 | $1.88 | 85,809 | $16.44 M |
| 08/23/2024 | $2.03 | $2.10 (3.45%) | $2.10 | $2.03 | 21,400 | $18.17 M |
| 08/22/2024 | $1.89 | $1.96 (3.7%) | $2.05 | $1.89 | 17,200 | $16.96 M |