Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exicure Inc (NQ: XCUR )

0.4955 -0.0235 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.70 66.90 60.60 63.30 4,512 -1.80(-2.76%)
Apr 29, 2020 66.00 66.90 65.10 65.10 4,357 -0.90(-1.36%)
Apr 28, 2020 66.00 67.20 63.60 66.00 3,772 +1.20(+1.85%)
Apr 27, 2020 65.70 68.70 61.50 64.80 6,477 -0.60(-0.92%)
Apr 24, 2020 66.90 71.70 65.40 65.40 8,516 -0.60(-0.91%)
Apr 23, 2020 64.50 67.20 64.13 66.00 2,772 +1.50(+2.33%)
Apr 22, 2020 66.30 67.50 63.90 64.50 5,314 -0.60(-0.92%)
Apr 21, 2020 58.50 66.60 58.20 65.10 9,451 +5.70(+9.60%)
Apr 20, 2020 61.50 61.50 57.30 59.40 2,944 -2.10(-3.41%)
Apr 17, 2020 60.00 62.40 59.10 61.50 3,300 +3.00(+5.13%)
Apr 16, 2020 58.20 60.00 57.30 58.50 2,852 +1.20(+2.09%)
Apr 15, 2020 57.00 59.70 56.14 57.30 1,728 -0.90(-1.55%)
Apr 14, 2020 60.90 62.40 55.50 58.20 3,204 -1.50(-2.51%)
Apr 13, 2020 57.90 61.50 52.80 59.70 5,815 +1.20(+2.05%)
Apr 09, 2020 57.00 60.00 51.00 58.50 10,453 +3.60(+6.56%)
Apr 08, 2020 49.50 54.90 49.20 54.90 4,854 +6.60(+13.66%)
Apr 07, 2020 45.00 49.80 42.60 48.30 6,746 +6.00(+14.18%)
Apr 06, 2020 41.40 44.70 40.50 42.30 5,103 +1.50(+3.68%)
Apr 03, 2020 39.30 42.30 39.00 40.80 3,876 +0.30(+0.74%)
Apr 02, 2020 42.00 43.80 39.90 40.50 3,445 -1.80(-4.26%)
Apr 01, 2020 42.90 44.10 39.90 42.30 6,680 -2.10(-4.73%)
Mar 31, 2020 42.90 45.00 41.40 44.40 4,188 +3.30(+8.03%)
Mar 30, 2020 39.30 41.70 39.00 41.10 3,182 +1.50(+3.79%)
Mar 27, 2020 41.10 41.70 37.80 39.60 8,436 -1.20(-2.94%)
Mar 26, 2020 36.30 41.40 36.30 40.80 8,227 +4.80(+13.33%)
Mar 25, 2020 32.40 36.60 32.40 36.00 21,944 +4.20(+13.21%)
Mar 24, 2020 33.30 34.20 31.50 31.80 5,607 -0.60(-1.85%)
Mar 23, 2020 32.10 32.70 29.10 32.40 10,702 +1.50(+4.85%)
Mar 20, 2020 33.60 35.40 28.72 30.90 16,133 -0.30(-0.96%)
Mar 19, 2020 30.90 32.70 30.00 31.20 22,112 +0.30(+0.97%)
Mar 18, 2020 37.20 37.20 30.60 30.90 7,794 -6.60(-17.60%)
Mar 17, 2020 34.50 37.80 33.60 37.50 9,797 +3.30(+9.65%)
Mar 16, 2020 34.50 36.60 32.70 34.20 14,716 -1.50(-4.20%)
Mar 13, 2020 41.10 41.57 35.40 35.70 29,853 -3.60(-9.16%)
Mar 12, 2020 45.60 46.35 33.00 39.30 18,417 -10.50(-21.08%)
Mar 11, 2020 50.10 56.10 48.60 49.80 8,708 -3.30(-6.21%)
Mar 10, 2020 58.20 61.20 46.50 53.10 8,744 -3.60(-6.35%)
Mar 09, 2020 61.20 61.50 54.00 56.70 12,788 -6.90(-10.85%)
Mar 06, 2020 63.90 66.00 63.60 63.60 5,673 -0.90(-1.40%)
Mar 05, 2020 65.40 68.55 61.50 64.50 33,757 -2.40(-3.59%)
Mar 04, 2020 60.90 68.40 59.10 66.90 12,541 +7.80(+13.20%)
Mar 03, 2020 63.90 64.80 57.00 59.10 8,037 +0.30(+0.51%)
Mar 02, 2020 60.30 61.20 56.70 58.80 5,270 +0.30(+0.51%)
Feb 28, 2020 57.30 60.90 55.50 58.50 11,360 -1.20(-2.01%)
Feb 27, 2020 57.60 60.90 54.00 59.70 9,893 +0.90(+1.53%)
Feb 26, 2020 60.30 62.95 57.60 58.80 15,184 -1.50(-2.49%)
Feb 25, 2020 63.00 65.10 58.80 60.30 18,885 -3.30(-5.19%)
Feb 24, 2020 62.70 66.00 61.80 63.60 5,257 -0.90(-1.40%)
Feb 21, 2020 63.90 66.00 62.80 64.50 12,320 +0.60(+0.94%)
Feb 20, 2020 66.00 67.20 62.10 63.90 15,830 -2.40(-3.62%)
Feb 19, 2020 70.50 73.80 63.90 66.30 11,470 -3.30(-4.74%)
Feb 18, 2020 72.30 72.90 68.40 69.60 5,286 -1.80(-2.52%)
Feb 14, 2020 71.70 73.50 69.30 71.40 5,840 -0.30(-0.42%)
Feb 13, 2020 72.30 75.00 69.60 71.70 13,613 -0.60(-0.83%)
Feb 12, 2020 75.30 75.89 71.40 72.30 5,708 -2.70(-3.60%)
Feb 11, 2020 75.60 77.40 74.40 75.00 3,722 +0.00(+0.00%)
Feb 10, 2020 75.30 76.80 73.80 75.00 6,730 -1.20(-1.57%)
Feb 07, 2020 78.30 79.20 75.30 76.20 4,126 -1.50(-1.93%)
Feb 06, 2020 76.50 78.60 75.30 77.70 3,904 +1.50(+1.97%)
Feb 05, 2020 76.80 77.40 75.00 76.20 9,084 +1.20(+1.60%)
Feb 04, 2020 73.80 76.50 73.50 75.00 4,820 +2.10(+2.88%)
Feb 03, 2020 72.00 74.40 71.70 72.90 9,426 +1.20(+1.67%)
Jan 31, 2020 76.50 77.10 69.30 71.70 8,406 -4.20(-5.53%)
Jan 30, 2020 76.50 77.40 75.30 75.90 5,374 +0.60(+0.80%)
Jan 29, 2020 75.30 78.60 75.00 75.30 8,140 +1.50(+2.03%)
Jan 28, 2020 71.10 77.10 71.10 73.80 40,029 +2.70(+3.80%)
Jan 27, 2020 72.30 75.60 71.10 71.10 14,955 -1.80(-2.47%)
Jan 24, 2020 78.90 80.10 72.90 72.90 6,233 -6.00(-7.60%)
Jan 23, 2020 79.80 81.49 77.40 78.90 5,733 -0.90(-1.13%)
Jan 22, 2020 79.80 80.70 75.90 79.80 5,916 +2.70(+3.50%)
Jan 21, 2020 73.80 77.70 72.60 77.10 5,735 +2.40(+3.21%)
Jan 17, 2020 74.70 78.90 74.10 74.70 12,800 +0.30(+0.40%)
Jan 16, 2020 79.80 81.00 73.20 74.40 13,037 -4.80(-6.06%)
Jan 15, 2020 77.70 80.70 77.70 79.20 5,772 +1.50(+1.93%)
Jan 14, 2020 76.80 78.90 76.80 77.70 4,174 +0.00(+0.00%)
Jan 13, 2020 83.40 84.00 76.80 77.70 13,579 -4.20(-5.13%)
Jan 10, 2020 78.00 82.20 76.20 81.90 10,163 +4.80(+6.23%)
Jan 09, 2020 77.40 79.50 75.30 77.10 33,382 -0.30(-0.39%)
Jan 08, 2020 84.00 84.60 75.60 77.40 32,743 -6.60(-7.86%)
Jan 07, 2020 86.40 86.70 83.10 84.00 7,896 -1.80(-2.10%)
Jan 06, 2020 84.00 87.00 82.50 85.80 8,220 +0.90(+1.06%)
Jan 03, 2020 82.80 85.50 82.80 84.90 19,293 +0.90(+1.07%)
Jan 02, 2020 87.90 87.90 82.50 84.00 10,796 -1.80(-2.10%)
Dec 31, 2019 87.00 87.90 83.40 85.80 11,590 +0.60(+0.70%)
Dec 30, 2019 83.70 87.90 82.80 85.20 17,443 +1.80(+2.16%)
Dec 27, 2019 85.50 85.50 81.90 83.40 13,370 +0.00(+0.00%)
Dec 26, 2019 87.30 87.90 82.80 83.40 10,841 -0.90(-1.07%)
Dec 24, 2019 87.30 88.50 83.10 84.30 9,176 +1.50(+1.81%)
Dec 23, 2019 84.60 85.50 81.90 82.80 20,277 -1.20(-1.43%)
Dec 20, 2019 84.90 87.60 82.80 84.00 39,353 +0.30(+0.36%)
Dec 19, 2019 82.20 84.90 81.30 83.70 73,120 -5.10(-5.74%)
Dec 18, 2019 94.50 97.50 88.20 88.80 13,843 -4.80(-5.13%)
Dec 17, 2019 101.70 102.30 90.00 93.60 20,407 -8.10(-7.96%)
Dec 16, 2019 105.60 107.40 94.80 101.70 22,247 -1.20(-1.17%)
Dec 13, 2019 109.20 115.20 102.90 102.90 27,816 -6.60(-6.03%)
Dec 12, 2019 97.20 109.50 95.70 109.50 42,578 +14.40(+15.14%)
Dec 11, 2019 92.70 97.20 84.00 95.10 14,795 +5.40(+6.02%)
Dec 10, 2019 89.40 90.90 87.60 89.70 13,350 +3.00(+3.46%)
Dec 09, 2019 85.80 91.50 85.51 86.70 2,852 +0.00(+0.00%)
Dec 06, 2019 85.20 89.10 83.62 86.70 3,906 +1.50(+1.76%)
Dec 05, 2019 90.90 91.50 81.30 85.20 11,310 -5.40(-5.96%)
Dec 04, 2019 91.80 94.50 90.00 90.60 10,726 -1.50(-1.63%)
Dec 03, 2019 92.40 95.40 91.50 92.10 12,169 +0.60(+0.66%)
Dec 02, 2019 104.10 104.40 90.30 91.50 21,705 -9.90(-9.76%)
Nov 29, 2019 88.50 104.10 88.20 101.40 23,443 +15.30(+17.77%)
Nov 27, 2019 79.80 86.40 79.80 86.10 4,233 +6.30(+7.89%)
Nov 26, 2019 81.00 82.80 79.50 79.80 2,742 -1.50(-1.85%)
Nov 25, 2019 75.60 82.50 75.60 81.30 4,414 +5.70(+7.54%)
Nov 22, 2019 80.10 80.10 75.00 75.60 2,033 -3.90(-4.91%)
Nov 21, 2019 79.50 79.50 75.00 79.50 5,763 +1.20(+1.53%)
Nov 20, 2019 85.50 86.10 78.30 78.30 11,389 +0.30(+0.38%)
Nov 19, 2019 72.60 82.20 72.60 78.00 5,590 +4.20(+5.69%)
Nov 18, 2019 73.50 75.90 72.00 73.80 8,859 -0.30(-0.40%)
Nov 15, 2019 84.00 84.00 72.30 74.10 27,853 -8.10(-9.85%)
Nov 14, 2019 94.80 96.00 80.70 82.20 234,685 +8.40(+11.38%)
Nov 13, 2019 77.10 77.10 73.50 73.80 342 -3.60(-4.65%)
Nov 12, 2019 75.60 78.00 74.10 77.40 314 +3.90(+5.31%)
Nov 11, 2019 76.20 76.80 73.50 73.50 553 -1.20(-1.61%)
Nov 08, 2019 78.60 79.50 73.50 74.70 1,096 -3.90(-4.96%)
Nov 07, 2019 72.90 78.90 72.90 78.60 722 +6.00(+8.26%)
Nov 06, 2019 77.10 77.50 72.60 72.60 580 -3.15(-4.16%)
Nov 05, 2019 77.10 77.10 75.00 75.75 112 +1.95(+2.64%)
Nov 04, 2019 79.01 79.01 71.10 73.80 1,066 -5.85(-7.34%)
Nov 01, 2019 79.50 80.40 78.00 79.65 453 +1.35(+1.72%)
Oct 31, 2019 78.90 79.80 69.90 78.30 1,840 -0.60(-0.76%)
Oct 30, 2019 77.70 78.90 75.34 78.90 402 +3.30(+4.37%)
Oct 29, 2019 78.60 78.90 73.50 75.60 1,289 -0.30(-0.40%)
Oct 28, 2019 82.50 82.50 74.10 75.90 2,124 -6.45(-7.83%)
Oct 25, 2019 83.70 84.30 79.80 82.35 666 +0.15(+0.18%)
Oct 24, 2019 80.10 83.40 79.80 82.20 684 +1.20(+1.48%)
Oct 23, 2019 84.00 84.00 81.00 81.00 226 -3.30(-3.91%)
Oct 22, 2019 83.70 84.30 80.86 84.30 505 +2.40(+2.93%)
Oct 21, 2019 85.50 85.50 80.10 81.90 981 -2.40(-2.85%)
Oct 18, 2019 81.30 85.20 80.40 84.30 270 +3.30(+4.07%)
Oct 17, 2019 84.30 84.30 79.50 81.00 437 -2.70(-3.23%)
Oct 16, 2019 81.00 85.50 79.20 83.70 3,140 +4.50(+5.68%)
Oct 15, 2019 77.10 80.66 75.65 79.20 1,459 -1.20(-1.49%)
Oct 14, 2019 77.10 80.40 73.80 80.40 1,280 +4.80(+6.35%)
Oct 11, 2019 71.40 76.80 71.40 75.60 1,450 +5.10(+7.23%)
Oct 10, 2019 70.50 71.70 70.50 70.50 765 -0.30(-0.42%)
Oct 09, 2019 70.80 72.30 70.50 70.80 1,054 +0.30(+0.43%)
Oct 08, 2019 71.70 74.62 70.50 70.50 755 -1.50(-2.08%)
Oct 07, 2019 72.00 75.00 72.00 72.00 422 -0.30(-0.41%)
Oct 04, 2019 71.40 74.10 71.40 72.30 170 +1.50(+2.12%)
Oct 03, 2019 73.50 78.30 67.50 70.80 2,821 -3.30(-4.45%)
Oct 02, 2019 75.00 80.40 74.10 74.10 1,315 -0.60(-0.80%)
Oct 01, 2019 75.60 81.90 74.70 74.70 14,946 -1.20(-1.58%)
Sep 30, 2019 80.40 84.30 75.00 75.90 1,333 -5.10(-6.30%)
Sep 27, 2019 82.20 84.00 78.60 81.00 3,586 +1.20(+1.50%)
Sep 26, 2019 80.70 82.80 79.50 79.80 2,937 -1.50(-1.85%)
Sep 25, 2019 83.10 86.70 79.50 81.30 43,113 -2.40(-2.87%)
Sep 24, 2019 81.60 85.50 79.50 83.70 3,943 +1.50(+1.82%)
Sep 23, 2019 93.60 93.60 77.70 82.20 6,215 -10.80(-11.61%)
Sep 20, 2019 86.40 96.60 86.40 93.00 70,030 +6.60(+7.64%)
Sep 19, 2019 86.70 91.20 86.10 86.40 16,928 +0.90(+1.05%)
Sep 18, 2019 81.00 91.20 79.50 85.50 35,734 +4.80(+5.95%)
Sep 17, 2019 78.00 81.60 74.70 80.70 7,875 +2.10(+2.67%)
Sep 16, 2019 75.00 81.00 74.70 78.60 7,421 +0.60(+0.77%)
Sep 13, 2019 77.10 82.50 74.40 78.00 6,263 +0.90(+1.17%)
Sep 12, 2019 76.20 82.50 73.50 77.10 6,432 +2.10(+2.80%)
Sep 11, 2019 75.00 84.00 68.40 75.00 10,562 +3.00(+4.17%)
Sep 10, 2019 67.80 77.40 67.80 72.00 9,817 +3.90(+5.73%)
Sep 09, 2019 67.50 75.90 64.80 68.10 12,379 -0.30(-0.44%)
Sep 06, 2019 67.20 72.90 66.60 68.40 996 -0.90(-1.30%)
Sep 05, 2019 66.90 73.20 66.30 69.30 1,340 +0.00(+0.00%)
Sep 04, 2019 70.20 71.40 66.30 69.30 344 +1.20(+1.76%)
Sep 03, 2019 72.00 72.00 66.90 68.10 1,018 -3.90(-5.42%)
Aug 30, 2019 70.20 72.00 65.10 72.00 593 +7.20(+11.11%)
Aug 29, 2019 73.50 73.50 64.20 64.80 2,011 -3.60(-5.26%)
Aug 28, 2019 68.10 73.50 68.10 68.40 427 -4.05(-5.59%)
Aug 27, 2019 73.50 73.50 69.30 72.45 657 +1.65(+2.33%)
Aug 26, 2019 79.50 80.40 69.11 70.80 1,871 -5.85(-7.63%)
Aug 23, 2019 78.30 81.00 72.92 76.65 753 -3.15(-3.95%)
Aug 22, 2019 79.50 82.80 73.20 79.80 549 +2.40(+3.10%)
Aug 21, 2019 78.00 81.27 72.60 77.40 2,040 +5.10(+7.05%)
Aug 20, 2019 80.70 83.40 72.30 72.30 1,557 -6.60(-8.37%)
Aug 19, 2019 81.00 83.10 72.00 78.90 1,810 -3.00(-3.66%)
Aug 16, 2019 72.00 81.90 72.00 81.90 850 +8.85(+12.11%)
Aug 15, 2019 73.80 78.80 72.30 73.05 961 -2.55(-3.37%)
Aug 14, 2019 72.30 80.40 72.00 75.60 5,103 +3.60(+5.00%)
Aug 13, 2019 73.80 79.50 72.00 72.00 3,677 -3.60(-4.76%)
Aug 12, 2019 84.90 84.90 72.00 75.60 1,539 +1.50(+2.02%)
Aug 09, 2019 76.50 80.10 72.00 74.10 1,616 -2.40(-3.14%)
Aug 08, 2019 71.10 83.78 69.90 76.50 924 +5.40(+7.59%)
Aug 07, 2019 69.00 72.00 66.00 71.10 2,171 +1.80(+2.60%)
Aug 06, 2019 79.20 87.00 64.80 69.30 5,347 -15.90(-18.66%)
Aug 05, 2019 89.10 90.30 78.90 85.20 2,607 -3.30(-3.73%)
Aug 02, 2019 81.90 89.40 81.90 88.50 1,746 +9.00(+11.32%)
Aug 01, 2019 78.90 97.80 78.90 79.50 11,279 +0.60(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.