XCUR - EXICURE, INC.
4.15
0.160 3.855%
Share volume: 6,937
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$3.99
0.16
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.25 | $4.25 | $4.26 | $4.26 | $4.03 | $4.03 | $4.15 | $4.15 | 6,937 | $6,937.00 |
| 03-05-2026 | $3.59 | $3.59 | $4.11 | $4.11 | $3.59 | $3.59 | $3.99 | $3.99 | 34,125 | $34,125.00 |
| 03-04-2026 | $3.50 | $3.50 | $3.66 | $3.66 | $3.50 | $3.50 | $3.57 | $3.57 | 9,490 | $9,490.00 |
| 03-03-2026 | $3.66 | $3.66 | $3.70 | $3.70 | $3.53 | $3.53 | $3.55 | $3.55 | 12,538 | $12,538.00 |
| 03-02-2026 | $3.62 | $3.62 | $3.87 | $3.87 | $3.62 | $3.62 | $3.62 | $3.62 | 8,329 | $8,329.00 |
| 02-27-2026 | $3.63 | $3.63 | $3.81 | $3.81 | $3.63 | $3.63 | $3.74 | $3.74 | 7,930 | $7,930.00 |
| 02-26-2026 | $3.63 | $3.63 | $3.82 | $3.82 | $3.60 | $3.60 | $3.71 | $3.71 | 15,793 | $15,793.00 |
| 02-25-2026 | $3.60 | $3.60 | $3.79 | $3.79 | $3.58 | $3.58 | $3.79 | $3.79 | 27,465 | $27,465.00 |
| 02-24-2026 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | $3.59 | $3.59 | $3.59 | 10,649 | $10,649.00 |
| 02-23-2026 | $3.83 | $3.83 | $3.84 | $3.84 | $3.62 | $3.62 | $3.62 | $3.62 | 5,847 | $5,847.00 |