5 DAY PERFORMANCE
+29.01%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-22.88%
1 YEAR PERFORMANCE
-60.19%
Exicure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.39 | $3.49 (2.95%) | $3.55 | $3.36 | 9.37 K | $21.91 M |
| 05/05/2026 | $3.51 | $3.40 (-3.13%) | $3.51 | $3.20 | 19.60 K | $21.41 M |
| 05/04/2026 | $3.25 | $3.25 (0%) | $3.44 | $3.23 | 23.03 K | $20.47 M |
| 05/01/2026 | $3.24 | $3.24 (0%) | $3.34 | $3.19 | 12.67 K | $20.40 M |
| 04/30/2026 | $3.28 | $3.36 (2.44%) | $3.39 | $3.28 | 5.28 K | $21.16 M |
| 04/29/2026 | $3.26 | $3.31 (1.53%) | $3.39 | $3.20 | 25.07 K | $20.84 M |
| 04/28/2026 | $3.43 | $3.47 (1.17%) | $3.49 | $3.29 | 11.40 K | $21.85 M |
| 04/27/2026 | $3.41 | $3.56 (4.4%) | $3.58 | $3.40 | 10.10 K | $22.42 M |
| 04/24/2026 | $3.58 | $3.47 (-3.07%) | $3.60 | $3.25 | 19.87 K | $21.85 M |
| 04/23/2026 | $3.61 | $3.64 (0.83%) | $3.70 | $3.55 | 85.94 K | $22.92 M |
| 04/22/2026 | $3.75 | $3.64 (-2.93%) | $3.75 | $3.64 | 36.40 K | $22.92 M |
| 04/21/2026 | $3.75 | $3.76 (0.27%) | $3.77 | $3.72 | 12.85 K | $23.68 M |
| 04/20/2026 | $3.75 | $3.77 (0.53%) | $3.84 | $3.75 | 8.36 K | $23.74 M |
| 04/17/2026 | $3.77 | $3.79 (0.53%) | $3.87 | $3.77 | 6.80 K | $23.87 M |
| 04/16/2026 | $3.91 | $3.86 (-1.28%) | $3.91 | $3.83 | 6.82 K | $24.31 M |
| 04/15/2026 | $3.75 | $3.96 (5.6%) | $3.96 | $3.75 | 5.45 K | $24.94 M |
| 04/14/2026 | $3.84 | $3.79 (-1.3%) | $3.92 | $3.77 | 9.48 K | $23.87 M |
| 04/13/2026 | $3.86 | $3.85 (-0.26%) | $4.05 | $3.81 | 21.70 K | $24.24 M |
| 04/10/2026 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.77 | 8.86 K | $23.80 M |
| 04/09/2026 | $4.11 | $4.10 (-0.24%) | $4.15 | $4.10 | 8.74 K | $25.82 M |
| 04/08/2026 | $3.86 | $4.03 (4.4%) | $4.05 | $3.86 | 8.50 K | $25.38 M |
| 04/07/2026 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.65 | 14.50 K | $24.18 M |
| 04/06/2026 | $4.23 | $4.02 (-4.96%) | $4.23 | $4.01 | 9.09 K | $25.31 M |
| 04/02/2026 | $4.08 | $4.19 (2.7%) | $4.29 | $4.08 | 8.50 K | $26.38 M |
| 04/01/2026 | $4.09 | $4.18 (2.2%) | $4.19 | $4.08 | 25.10 K | $26.32 M |
| 03/31/2026 | $4.28 | $4.25 (-0.7%) | $4.35 | $4.16 | 10.15 K | $26.76 M |
| 03/30/2026 | $4.42 | $4.47 (1.13%) | $4.51 | $4.25 | 15.36 K | $28.15 M |
| 03/27/2026 | $4.46 | $4.42 (-0.9%) | $4.63 | $4.21 | 17.65 K | $27.83 M |
| 03/26/2026 | $4.59 | $4.61 (0.44%) | $4.70 | $4.38 | 9.71 K | $29.03 M |
| 03/25/2026 | $4.46 | $4.61 (3.36%) | $4.70 | $4.46 | 17.28 K | $29.03 M |
| 03/24/2026 | $4.46 | $4.47 (0.22%) | $4.75 | $4.38 | 27.03 K | $28.15 M |
| 03/23/2026 | $4.58 | $4.39 (-4.15%) | $4.75 | $4.39 | 32.90 K | $27.64 M |
| 03/20/2026 | $4.91 | $4.45 (-9.37%) | $5.07 | $4.36 | 86.85 K | $28.13 M |
| 03/19/2026 | $4.70 | $4.75 (1.06%) | $4.92 | $4.50 | 18.41 K | $30.03 M |
| 03/18/2026 | $4.46 | $4.43 (-0.67%) | $4.66 | $4.34 | 22.39 K | $28.01 M |
| 03/17/2026 | $4.80 | $4.54 (-5.42%) | $4.85 | $4.50 | 28.04 K | $28.70 M |
| 03/16/2026 | $4.26 | $4.58 (7.51%) | $4.88 | $4.24 | 71.72 K | $28.96 M |
| 03/13/2026 | $4.15 | $4.20 (1.2%) | $4.26 | $3.99 | 26.93 K | $26.55 M |
| 03/12/2026 | $3.95 | $3.94 (-0.25%) | $4.10 | $3.94 | 5.09 K | $24.91 M |
| 03/11/2026 | $3.98 | $4.13 (3.77%) | $4.13 | $3.90 | 18.05 K | $26.11 M |
| 03/10/2026 | $4.09 | $4.12 (0.73%) | $4.15 | $3.89 | 23.84 K | $26.05 M |
| 03/09/2026 | $4.02 | $4.09 (1.74%) | $4.17 | $4.00 | 6.29 K | $25.86 M |
| 03/06/2026 | $4.25 | $4.15 (-2.35%) | $4.26 | $4.03 | 7.00 K | $26.24 M |
| 03/05/2026 | $3.59 | $3.99 (11.14%) | $4.11 | $3.59 | 34.13 K | $25.23 M |
| 03/04/2026 | $3.50 | $3.57 (2%) | $3.66 | $3.50 | 9.49 K | $22.57 M |
| 03/03/2026 | $3.66 | $3.55 (-3.01%) | $3.70 | $3.53 | 12.54 K | $22.44 M |
| 03/02/2026 | $3.62 | $3.62 (0%) | $3.87 | $3.62 | 8.33 K | $22.89 M |
| 02/27/2026 | $3.63 | $3.74 (3.03%) | $3.81 | $3.63 | 7.93 K | $23.64 M |
| 02/26/2026 | $3.63 | $3.71 (2.2%) | $3.82 | $3.60 | 15.80 K | $23.45 M |
| 02/25/2026 | $3.60 | $3.79 (5.28%) | $3.79 | $3.58 | 27.50 K | $23.96 M |
| 02/24/2026 | $3.65 | $3.59 (-1.64%) | $3.65 | $3.59 | 10.65 K | $22.70 M |
| 02/23/2026 | $3.83 | $3.62 (-5.48%) | $3.84 | $3.62 | 5.85 K | $22.89 M |
| 02/20/2026 | $3.68 | $3.58 (-2.72%) | $4.00 | $3.58 | 16.93 K | $22.63 M |
| 02/19/2026 | $3.64 | $3.57 (-1.92%) | $3.76 | $3.53 | 27.00 K | $22.57 M |
| 02/18/2026 | $3.79 | $3.66 (-3.43%) | $3.89 | $3.50 | 36.94 K | $23.14 M |
| 02/17/2026 | $4.18 | $3.89 (-6.94%) | $4.25 | $3.82 | 33.50 K | $24.59 M |
| 02/13/2026 | $4.30 | $4.08 (-5.12%) | $4.51 | $4.08 | 27.50 K | $25.79 M |
| 02/12/2026 | $4.37 | $4.27 (-2.29%) | $4.40 | $4.18 | 14.30 K | $27.00 M |
| 02/11/2026 | $4.39 | $4.25 (-3.19%) | $4.39 | $4.16 | 10.12 K | $26.87 M |
| 02/10/2026 | $4.45 | $4.31 (-3.15%) | $4.56 | $4.30 | 14.00 K | $27.25 M |
| 02/09/2026 | $4.04 | $4.39 (8.66%) | $4.45 | $4.04 | 33.61 K | $27.75 M |
| 02/06/2026 | $4.01 | $4.03 (0.5%) | $4.36 | $3.82 | 107.24 K | $25.48 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.
