5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-19.05%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
+238.92%
YEAR-TO-DATE PERFORMANCE
-21.65%
1 YEAR PERFORMANCE
+326.69%
Exicure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $10.46 | $10.73 (2.58%) | $10.73 | $10.13 | 7.12 K | $64.67 M |
| 05/01/2025 | $10.25 | $9.97 (-2.73%) | $10.68 | $9.81 | 9.23 K | $60.09 M |
| 04/30/2025 | $10.92 | $10.45 (-4.3%) | $11.25 | $10.04 | 11.33 K | $62.98 M |
| 04/29/2025 | $11.12 | $10.92 (-1.8%) | $11.56 | $10.92 | 8.34 K | $65.81 M |
| 04/28/2025 | $11.32 | $11.00 (-2.83%) | $11.59 | $11.00 | 7.20 K | $66.30 M |
| 04/25/2025 | $11.43 | $10.80 (-5.51%) | $11.61 | $10.80 | 10.13 K | $22.07 M |
| 04/24/2025 | $11.44 | $11.14 (-2.62%) | $11.44 | $10.70 | 13.33 K | $22.76 M |
| 04/23/2025 | $11.58 | $11.26 (-2.76%) | $12.65 | $11.20 | 27.10 K | $23.01 M |
| 04/22/2025 | $11.30 | $11.36 (0.53%) | $11.59 | $10.75 | 17.56 K | $23.21 M |
| 04/21/2025 | $9.60 | $11.30 (17.71%) | $11.44 | $9.60 | 26.60 K | $23.09 M |
| 04/17/2025 | $11.80 | $8.44 (-28.47%) | $11.83 | $8.28 | 65.44 K | $17.25 M |
| 04/16/2025 | $12.07 | $11.55 (-4.31%) | $12.29 | $10.30 | 170.90 K | $23.60 M |
| 04/15/2025 | $11.73 | $11.70 (-0.26%) | $11.96 | $11.34 | 105.24 K | $23.91 M |
| 04/14/2025 | $11.93 | $11.73 (-1.68%) | $12.22 | $11.73 | 4.50 K | $23.97 M |
| 04/11/2025 | $11.76 | $11.58 (-1.53%) | $11.76 | $11.58 | 2.53 K | $23.66 M |
| 04/10/2025 | $11.62 | $11.30 (-2.75%) | $11.75 | $11.30 | 6.00 K | $23.09 M |
| 04/09/2025 | $11.20 | $11.50 (2.68%) | $12.10 | $11.20 | 6.74 K | $23.50 M |
| 04/08/2025 | $12.80 | $11.39 (-11.02%) | $12.85 | $11.35 | 9.21 K | $23.27 M |
| 04/07/2025 | $12.30 | $12.80 (4.07%) | $13.25 | $12.10 | 4.02 K | $26.15 M |
| 04/04/2025 | $12.84 | $13.00 (1.25%) | $13.37 | $12.68 | 5.80 K | $26.56 M |
| 04/03/2025 | $12.24 | $13.23 (8.09%) | $13.74 | $12.24 | 12.24 K | $27.03 M |
| 04/02/2025 | $12.97 | $12.30 (-5.17%) | $12.97 | $12.02 | 15.88 K | $25.13 M |
| 04/01/2025 | $14.11 | $13.20 (-6.45%) | $14.11 | $12.90 | 19.10 K | $26.97 M |
| 03/31/2025 | $13.57 | $13.34 (-1.69%) | $13.95 | $12.74 | 19.74 K | $27.26 M |
| 03/28/2025 | $13.50 | $13.99 (3.63%) | $13.99 | $13.45 | 7.71 K | $28.59 M |
| 03/27/2025 | $14.13 | $14.00 (-0.92%) | $14.73 | $13.51 | 19.77 K | $28.61 M |
| 03/26/2025 | $13.50 | $13.91 (3.04%) | $13.91 | $12.99 | 8.30 K | $28.42 M |
| 03/25/2025 | $12.92 | $13.27 (2.71%) | $13.49 | $12.89 | 7.10 K | $27.11 M |
| 03/24/2025 | $14.17 | $13.57 (-4.23%) | $14.93 | $13.20 | 21.24 K | $27.73 M |
| 03/21/2025 | $14.30 | $14.05 (-1.75%) | $14.54 | $14.05 | 16.20 K | $28.71 M |
| 03/20/2025 | $13.15 | $13.56 (3.12%) | $15.91 | $12.98 | 65.80 K | $27.71 M |
| 03/19/2025 | $12.10 | $12.90 (6.61%) | $13.05 | $12.10 | 11.56 K | $26.36 M |
| 03/18/2025 | $13.30 | $12.40 (-6.77%) | $13.30 | $12.07 | 41.36 K | $25.34 M |
| 03/17/2025 | $13.22 | $12.99 (-1.74%) | $13.65 | $12.67 | 22.40 K | $26.54 M |
| 03/14/2025 | $14.00 | $12.83 (-8.36%) | $14.80 | $12.81 | 51.89 K | $26.22 M |
| 03/13/2025 | $12.69 | $13.22 (4.18%) | $13.53 | $11.29 | 70.50 K | $27.01 M |
| 03/12/2025 | $11.10 | $10.57 (-4.77%) | $11.99 | $10.10 | 27.40 K | $21.60 M |
| 03/11/2025 | $10.43 | $10.65 (2.11%) | $11.35 | $10.43 | 19.62 K | $21.76 M |
| 03/10/2025 | $12.13 | $10.70 (-11.79%) | $12.39 | $10.06 | 34.50 K | $21.86 M |
| 03/07/2025 | $12.36 | $11.60 (-6.15%) | $12.55 | $10.42 | 45.93 K | $23.70 M |
| 03/06/2025 | $10.93 | $11.42 (4.48%) | $14.44 | $10.91 | 148.40 K | $23.33 M |
| 03/05/2025 | $13.33 | $9.95 (-25.36%) | $13.40 | $9.70 | 133.40 K | $20.33 M |
| 03/04/2025 | $13.71 | $14.28 (4.16%) | $15.48 | $12.09 | 273.70 K | $29.18 M |
| 03/03/2025 | $9.91 | $11.32 (14.23%) | $11.75 | $9.86 | 43.33 K | $23.13 M |
| 02/28/2025 | $7.54 | $9.45 (25.33%) | $9.49 | $7.54 | 32.78 K | $19.31 M |
| 02/27/2025 | $7.84 | $7.61 (-2.93%) | $7.84 | $7.61 | 9.70 K | $15.55 M |
| 02/26/2025 | $7.60 | $7.61 (0.13%) | $7.90 | $7.56 | 5.60 K | $15.55 M |
| 02/25/2025 | $8.28 | $7.70 (-7%) | $8.28 | $7.18 | 23.75 K | $15.73 M |
| 02/24/2025 | $8.24 | $8.20 (-0.49%) | $8.50 | $8.06 | 9.23 K | $16.75 M |
| 02/21/2025 | $8.30 | $8.55 (3.01%) | $8.56 | $8.00 | 9.46 K | $17.47 M |
| 02/20/2025 | $8.49 | $8.44 (-0.59%) | $8.67 | $8.40 | 4.66 K | $17.25 M |
| 02/19/2025 | $8.39 | $8.58 (2.26%) | $8.58 | $8.39 | 9.11 K | $17.53 M |
| 02/18/2025 | $9.35 | $8.50 (-9.09%) | $9.40 | $8.50 | 23.13 K | $17.37 M |
| 02/14/2025 | $10.11 | $10.03 (-0.79%) | $10.23 | $9.42 | 21.70 K | $20.49 M |
| 02/13/2025 | $10.25 | $10.09 (-1.56%) | $10.25 | $9.93 | 14.08 K | $20.62 M |
| 02/12/2025 | $10.45 | $10.01 (-4.21%) | $10.46 | $9.98 | 8.22 K | $20.45 M |
| 02/11/2025 | $10.12 | $10.34 (2.17%) | $10.46 | $10.12 | 11.68 K | $21.13 M |
| 02/10/2025 | $10.62 | $10.21 (-3.86%) | $10.78 | $10.10 | 17.90 K | $20.86 M |
| 02/07/2025 | $11.90 | $10.30 (-13.45%) | $11.90 | $10.16 | 13.80 K | $21.05 M |
| 02/06/2025 | $10.27 | $11.50 (11.98%) | $12.00 | $10.27 | 13.51 K | $23.50 M |
| 02/05/2025 | $10.55 | $10.22 (-3.13%) | $10.63 | $10.00 | 12.27 K | $20.88 M |
| 02/04/2025 | $10.67 | $10.84 (1.59%) | $11.01 | $10.60 | 14.44 K | $22.15 M |
| 02/03/2025 | $11.23 | $10.67 (-4.99%) | $11.23 | $10.51 | 7.30 K | $21.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
