5 DAY PERFORMANCE
+161.25%
1 MONTH PERFORMANCE
+110.05%
3 MONTH PERFORMANCE
+23.30%
6 MONTH PERFORMANCE
+3.72%
YEAR-TO-DATE PERFORMANCE
-22.88%
1 YEAR PERFORMANCE
-45.64%
Exicure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.30 | 55.72 K | $8.86 M |
| 08/05/2026 | $1.50 | $1.51 (0.67%) | $1.55 | $1.42 | 28.56 K | $9.62 M |
| 08/04/2026 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.51 | 70.53 K | $9.82 M |
| 08/03/2026 | $1.52 | $1.58 (3.95%) | $1.64 | $1.50 | 52.22 K | $10.07 M |
| 07/31/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 17.70 K | $10.20 M |
| 07/30/2026 | $1.74 | $1.57 (-9.77%) | $1.74 | $1.57 | 64.14 K | $10.01 M |
| 07/29/2026 | $1.71 | $1.73 (1.17%) | $1.81 | $1.70 | 26.76 K | $11.03 M |
| 07/28/2026 | $1.68 | $1.74 (3.57%) | $1.79 | $1.59 | 46.46 K | $11.09 M |
| 07/27/2026 | $1.72 | $1.75 (1.74%) | $1.77 | $1.57 | 19.18 K | $11.15 M |
| 07/24/2026 | $1.71 | $1.76 (2.92%) | $1.77 | $1.66 | 53.00 K | $11.22 M |
| 07/23/2026 | $1.67 | $1.71 (2.4%) | $1.86 | $1.65 | 54.20 K | $10.90 M |
| 07/22/2026 | $1.87 | $1.76 (-5.88%) | $1.94 | $1.70 | 57.85 K | $11.22 M |
| 07/21/2026 | $1.77 | $1.93 (9.04%) | $2.00 | $1.77 | 139.10 K | $12.30 M |
| 07/20/2026 | $1.62 | $1.89 (16.67%) | $2.02 | $1.56 | 530.35 K | $12.05 M |
| 07/17/2026 | $1.64 | $1.68 (2.44%) | $1.81 | $1.60 | 273.40 K | $10.71 M |
| 07/16/2026 | $1.47 | $1.62 (10.2%) | $1.68 | $1.43 | 421.55 K | $10.33 M |
| 07/15/2026 | $1.87 | $1.62 (-13.37%) | $1.99 | $1.55 | 9.34 M | $10.33 M |
| 07/14/2026 | $1.66 | $1.72 (3.61%) | $1.88 | $1.63 | 12.43 M | $10.96 M |
| 07/13/2026 | $1.77 | $1.65 (-6.78%) | $1.80 | $1.65 | 21.11 K | $10.52 M |
| 07/10/2026 | $1.92 | $1.75 (-8.85%) | $1.92 | $1.71 | 36.84 K | $11.15 M |
| 07/09/2026 | $1.74 | $1.90 (9.2%) | $2.07 | $1.74 | 83.72 K | $12.11 M |
| 07/08/2026 | $2.04 | $1.70 (-16.67%) | $2.04 | $1.68 | 31.60 K | $10.84 M |
| 07/07/2026 | $2.01 | $1.90 (-5.47%) | $2.04 | $1.89 | 21.03 K | $12.11 M |
| 07/06/2026 | $1.92 | $1.99 (3.65%) | $2.10 | $1.92 | 20.50 K | $12.68 M |
| 07/02/2026 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.88 | 31.70 K | $12.17 M |
| 07/01/2026 | $2.02 | $1.98 (-1.98%) | $2.08 | $1.94 | 37.93 K | $12.62 M |
| 06/30/2026 | $2.35 | $2.08 (-11.49%) | $2.50 | $1.77 | 108.80 K | $13.26 M |
| 06/29/2026 | $2.39 | $2.20 (-7.95%) | $2.47 | $2.20 | 46.42 K | $14.02 M |
| 06/26/2026 | $2.44 | $2.40 (-1.64%) | $2.88 | $2.40 | 69.00 K | $15.30 M |
| 06/25/2026 | $2.65 | $2.52 (-4.91%) | $2.71 | $2.52 | 44.40 K | $16.06 M |
| 06/24/2026 | $2.96 | $2.69 (-9.12%) | $2.99 | $2.66 | 31.20 K | $17.15 M |
| 06/23/2026 | $2.73 | $2.73 (0%) | $2.93 | $2.61 | 26.50 K | $17.40 M |
| 06/22/2026 | $2.43 | $2.74 (12.76%) | $3.20 | $2.43 | 185.41 K | $17.46 M |
| 06/18/2026 | $2.35 | $2.31 (-1.7%) | $2.49 | $2.10 | 53.02 K | $14.72 M |
| 06/17/2026 | $2.24 | $2.15 (-4.02%) | $2.38 | $2.10 | 19.61 K | $13.70 M |
| 06/16/2026 | $2.78 | $2.17 (-21.94%) | $2.80 | $1.71 | 128.85 K | $13.83 M |
| 06/15/2026 | $2.74 | $2.79 (1.82%) | $3.02 | $2.71 | 35.60 K | $17.78 M |
| 06/12/2026 | $2.92 | $2.78 (-4.79%) | $3.05 | $2.71 | 24.92 K | $17.72 M |
| 06/11/2026 | $2.92 | $2.82 (-3.42%) | $2.99 | $2.81 | 14.90 K | $17.97 M |
| 06/10/2026 | $2.80 | $2.76 (-1.43%) | $2.99 | $2.70 | 17.91 K | $17.59 M |
| 06/09/2026 | $2.99 | $2.85 (-4.68%) | $3.01 | $2.77 | 27.40 K | $18.17 M |
| 06/08/2026 | $2.97 | $2.99 (0.67%) | $3.10 | $2.93 | 23.51 K | $19.06 M |
| 06/05/2026 | $3.00 | $2.92 (-2.67%) | $3.09 | $2.79 | 17.30 K | $18.61 M |
| 06/04/2026 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.62 | 22.32 K | $18.87 M |
| 06/03/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.02 | 2.70 K | $20.14 M |
| 06/02/2026 | $3.31 | $3.11 (-6.04%) | $3.45 | $3.09 | 20.06 K | $19.82 M |
| 06/01/2026 | $3.29 | $3.33 (1.22%) | $3.33 | $2.99 | 18.10 K | $21.23 M |
| 05/29/2026 | $3.22 | $3.19 (-0.93%) | $3.30 | $3.10 | 15.20 K | $20.33 M |
| 05/28/2026 | $2.80 | $2.97 (6.07%) | $3.00 | $2.76 | 12.90 K | $18.93 M |
| 05/27/2026 | $2.76 | $2.79 (1.09%) | $2.80 | $2.63 | 16.41 K | $17.78 M |
| 05/26/2026 | $2.75 | $2.67 (-2.91%) | $2.76 | $2.67 | 6.30 K | $17.02 M |
| 05/22/2026 | $2.76 | $2.81 (1.81%) | $2.81 | $2.63 | 15.45 K | $17.91 M |
| 05/21/2026 | $2.80 | $2.76 (-1.43%) | $2.94 | $2.68 | 12.73 K | $17.59 M |
| 05/20/2026 | $2.78 | $2.99 (7.55%) | $3.22 | $2.77 | 14.13 K | $19.06 M |
| 05/19/2026 | $2.98 | $2.89 (-3.02%) | $2.98 | $2.75 | 14.00 K | $18.42 M |
| 05/18/2026 | $2.93 | $3.06 (4.44%) | $3.12 | $2.90 | 24.20 K | $19.50 M |
| 05/15/2026 | $3.00 | $2.84 (-5.33%) | $3.02 | $2.78 | 33.11 K | $18.10 M |
| 05/14/2026 | $3.08 | $3.18 (3.25%) | $3.18 | $3.03 | 5.13 K | $20.27 M |
| 05/13/2026 | $3.18 | $3.14 (-1.26%) | $3.30 | $3.00 | 11.53 K | $20.01 M |
| 05/12/2026 | $3.22 | $3.24 (0.62%) | $3.36 | $3.10 | 8.48 K | $20.65 M |
| 05/11/2026 | $3.31 | $3.38 (2.11%) | $3.38 | $3.15 | 9.70 K | $21.54 M |
| 05/08/2026 | $3.29 | $3.37 (2.43%) | $3.38 | $3.21 | 9.90 K | $21.48 M |
| 05/07/2026 | $3.40 | $3.35 (-1.47%) | $3.41 | $3.30 | 6.13 K | $21.35 M |
| 05/06/2026 | $3.33 | $3.39 (1.8%) | $3.55 | $3.33 | 11.02 K | $21.61 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.
