Get the Stockscreener App
0.501
0.00%
+0.00
After Hours:
1.90
1.399
+279.24%
Exicure Inc Stock (XCUR) Price History
The historical daily chart and data for Exicure Inc stock (XCUR), show that the latest closing stock price as of May 03, 2024, is $0.501.
- Exicure Inc all-time high stock price is $84.90, occurred on February 12, 2021.
- The lowest Exicure Inc stock price recorded was $0.3647 on December 07, 2023. Since then, Exicure Inc's stock price has risen over 37.37% to $0.501 now.
- The 52-week high stock price for XCUR is $1.50, representing a 199.40% increase from the current share price, occurred on June 30, 2023.
- The 52-week low stock price for XCUR is $0.3647, indicating a -27.21% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Exicure Inc (XCUR) stock in the beginning of 2023 was $6.753. The stock closed the year at $1.15, a loss of over -82.97% for the year.
The table below shows more information about XCUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.51 | $0.49 | $0.02 | 6,666.0 | +0.00% |
| May 02, 2024 | $0.515 | $0.4977 | $0.0173 | 25,637.0 | -1.76% |
| May 01, 2024 | $0.5345 | $0.51 | $0.0245 | 4,517.0 | -1.16% |
| Apr 30, 2024 | $0.5275 | $0.50 | $0.0275 | 7,193.0 | +0.27% |
| Apr 29, 2024 | $0.52 | $0.5038 | $0.0162 | 8,685.0 | +2.90% |
| Apr 26, 2024 | $0.529 | $0.50 | $0.029 | 28,216.0 | -1.75% |
| Apr 25, 2024 | $0.522 | $0.505 | $0.017 | 18,687.0 | -1.17% |
| Apr 24, 2024 | $0.5481 | $0.507 | $0.0411 | 18,589.0 | -4.68% |
| Apr 23, 2024 | $0.5498 | $0.525 | $0.0248 | 6,200.0 | +0.11% |
| Apr 22, 2024 | $0.572 | $0.535 | $0.037 | 19,924.0 | -3.80% |
| Apr 19, 2024 | $0.596 | $0.561 | $0.035 | 21,705.0 | -3.08% |
| Apr 18, 2024 | $0.61 | $0.57 | $0.04 | 23,881.0 | -3.13% |
| Apr 17, 2024 | $0.6295 | $0.58 | $0.0495 | 29,788.0 | -5.91% |
| Apr 16, 2024 | $0.728 | $0.58 | $0.148 | 476,878.0 | +4.37% |
| Apr 15, 2024 | $0.6086 | $0.59 | $0.0186 | 11,556.0 | +4.90% |
| Apr 12, 2024 | $0.6017 | $0.576 | $0.0257 | 13,028.0 | -1.33% |
| Apr 11, 2024 | $0.6039 | $0.58 | $0.0239 | 7,518.0 | -2.92% |
| Apr 10, 2024 | $0.61 | $0.58 | $0.03 | 5,798.0 | +0.92% |
| Apr 09, 2024 | $0.6057 | $0.56 | $0.0457 | 12,927.0 | +2.76% |
| Apr 08, 2024 | $0.593 | $0.54 | $0.053 | 32,906.0 | +4.29% |
| Apr 05, 2024 | $0.56 | $0.53 | $0.03 | 14,893.0 | -0.02% |
Exicure Inc Stock (XCUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Exicure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Exicure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Exicure Inc Stock (XCUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.5345 | $0.49 | $0.0445 | 43,486.0 | -2.91% |
| Apr, 2024 | $0.728 | $0.50 | $0.228 | 875,529.0 | -14.21% |
| Mar, 2024 | $0.793 | $0.5214 | $0.2716 | 615,762.0 | -15.29% |
| Feb, 2024 | $0.7848 | $0.53 | $0.2548 | 12,078,752.0 | +31.39% |
| Jan, 2024 | $0.86 | $0.52 | $0.34 | 15,280,118.0 | -6.87% |
Exicure Inc Stock (XCUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.77 | $0.3647 | $0.4053 | 32,504,318.0 | +25.88% |
| Nov, 2023 | $0.69 | $0.4398 | $0.2502 | 318,176.0 | -26.83% |
| Oct, 2023 | $0.80 | $0.5201 | $0.2799 | 252,411.0 | -12.50% |
| Sep, 2023 | $0.98 | $0.70 | $0.28 | 272,944.0 | -20.88% |
| Aug, 2023 | $1.06 | $0.74 | $0.32 | 380,947.0 | -11.65% |
| Jul, 2023 | $1.47 | $0.9046 | $0.5654 | 1,162,389.0 | -21.37% |
| Jun, 2023 | $1.50 | $0.8308 | $0.6692 | 812,251.0 | +48.69% |
| May, 2023 | $1.38 | $0.8289 | $0.5511 | 405,750.0 | -10.01% |
| Apr, 2023 | $1.18 | $0.8655 | $0.3145 | 490,845.0 | +12.40% |
| Mar, 2023 | $1.19 | $0.7178 | $0.469 | 413,721.0 | -24.91% |
| Feb, 2023 | $1.58 | $1.12 | $0.4599 | 348,029.0 | -17.73% |
| Jan, 2023 | $1.78 | $1.13 | $0.65 | 1,523,333.0 | +22.61% |
Exicure Inc Stock (XCUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.68 | $0.63 | $1.05 | 12,972,918.0 | +15.00% |
| Nov, 2022 | $1.53 | $1.00 | $0.53 | 396,672.0 | -30.07% |
| Oct, 2022 | $1.96 | $1.22 | $0.7399 | 642,968.0 | -8.92% |
| Sep, 2022 | $2.17 | $1.36 | $0.81 | 1,758,967.0 | -14.21% |
| Aug, 2022 | $3.24 | $1.49 | $1.75 | 22,424,226.0 | +12.96% |
| Jul, 2022 | $2.21 | $1.49 | $0.72 | 4,038,386.0 | -25.00% |
| Jun, 2022 | $4.95 | $2.02 | $2.93 | 8,034,368.2 | -46.27% |
| May, 2022 | $4.62 | $2.85 | $1.77 | 10,814,399.3 | -4.29% |
| Apr, 2022 | $8.10 | $4.08 | $4.02 | 8,372,695.0 | -29.82% |
| Mar, 2022 | $10.16 | $5.58 | $4.58 | 9,338,704.4 | -0.40% |
| Feb, 2022 | $7.80 | $4.08 | $3.72 | 7,834,417.9 | +0.75% |
| Jan, 2022 | $7.35 | $4.24 | $3.11 | 8,004,274.3 | -1.63% |
1.62%
0.15%
Cap:
|
Volume (24h):