-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
+95.72% -
3 MONTH PERFORMANCE
+128.75% -
6 MONTH PERFORMANCE
+21.59% -
YEAR-TO-DATE PERFORMANCE
+26.21% -
1 YEAR PERFORMANCE
+1.67%
Exicure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $3.63 M |
| 08/22/2024 | $1.89 | $1.96 (3.7%) | $2.05 | $1.89 | 17,200 | $3.39 M |
| 08/21/2024 | $1.88 | $1.93 (2.66%) | $2.00 | $1.88 | 6,600 | $3.33 M |
| 08/20/2024 | $1.93 | $1.87 (-3.11%) | $1.95 | $1.85 | 22,442 | $3.24 M |
| 08/19/2024 | $1.86 | $1.98 (6.45%) | $2.05 | $1.84 | 34,280 | $3.42 M |
| 08/16/2024 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.76 | 32,249 | $3.11 M |
| 08/15/2024 | $1.85 | $1.81 (-2.16%) | $2.00 | $1.80 | 29,594 | $3.13 M |
| 08/14/2024 | $2.39 | $1.83 (-23.43%) | $2.45 | $1.80 | 90,540 | $3.17 M |
| 08/13/2024 | $2.50 | $2.46 (-1.6%) | $2.55 | $2.40 | 38,680 | $4.26 M |
| 08/12/2024 | $2.68 | $2.50 (-6.72%) | $2.86 | $2.42 | 32,920 | $4.32 M |
| 08/09/2024 | $2.75 | $2.65 (-3.64%) | $2.88 | $2.55 | 24,486 | $4.59 M |
| 08/08/2024 | $2.55 | $2.72 (6.67%) | $2.90 | $2.50 | 44,825 | $4.71 M |
| 08/07/2024 | $2.86 | $2.56 (-10.49%) | $2.92 | $2.45 | 59,842 | $4.42 M |
| 08/06/2024 | $2.48 | $3.18 (28.23%) | $3.21 | $2.44 | 340,700 | $5.51 M |
| 08/05/2024 | $2.55 | $2.55 (0%) | $2.83 | $2.22 | 407,140 | $4.41 M |
| 08/02/2024 | $4.00 | $3.31 (-17.25%) | $4.68 | $3.09 | 13.47 M | $5.73 M |
| 08/01/2024 | $2.19 | $2.47 (12.79%) | $2.70 | $2.15 | 1.01 M | $4.28 M |
| 07/31/2024 | $2.30 | $2.19 (-4.78%) | $2.30 | $2.11 | 9,420 | $3.79 M |
| 07/30/2024 | $2.12 | $2.30 (8.49%) | $2.40 | $2.05 | 35,628 | $3.98 M |
| 07/29/2024 | $2.41 | $2.19 (-9.13%) | $2.55 | $2.05 | 68,343 | $3.78 M |
| 07/26/2024 | $2.17 | $2.40 (10.6%) | $2.89 | $2.17 | 211,231 | $4.15 M |
| 07/25/2024 | $2.13 | $2.50 (17.37%) | $4.75 | $1.95 | 5.23 M | $4.33 M |
| 07/24/2024 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.90 | 42,920 | $3.45 M |
| 07/23/2024 | $2.01 | $2.10 (4.48%) | $2.44 | $1.68 | 244,049 | $3.62 M |
| 07/22/2024 | $2.41 | $2.50 (3.73%) | $2.67 | $1.95 | 481,180 | $4.32 M |
| 07/19/2024 | $1.52 | $2.68 (76.32%) | $2.90 | $1.48 | 2.80 M | $4.63 M |
| 07/18/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.50 | 5,880 | $2.63 M |
| 07/17/2024 | $1.63 | $1.55 (-4.91%) | $1.70 | $1.46 | 7,860 | $2.67 M |
| 07/16/2024 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.60 | 1,740 | $2.79 M |
| 07/15/2024 | $1.80 | $1.63 (-9.44%) | $1.80 | $1.60 | 12,743 | $2.82 M |
| 07/12/2024 | $1.64 | $1.65 (0.61%) | $1.70 | $1.60 | 4,541 | $2.86 M |
| 07/11/2024 | $1.52 | $1.64 (7.89%) | $1.65 | $1.51 | 12,003 | $2.84 M |
| 07/10/2024 | $1.50 | $1.53 (2%) | $1.60 | $1.50 | 6,420 | $2.65 M |
| 07/09/2024 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.50 | 4,260 | $2.60 M |
| 07/08/2024 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.51 | 4,164 | $2.62 M |
| 07/05/2024 | $1.70 | $1.51 (-11.18%) | $1.70 | $1.50 | 7,680 | $2.61 M |
| 07/03/2024 | $1.58 | $1.58 (0%) | $1.62 | $1.58 | 305 | $2.73 M |
| 07/02/2024 | $1.63 | $1.55 (-4.91%) | $1.65 | $1.55 | 2,000 | $2.68 M |
| 07/01/2024 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.56 | 4,540 | $2.73 M |