XCUR - EXICURE, INC.
IEX Last Trade
5.7
0 0%
Share volume: 35,909
Last Updated: Tue 24 Dec 2024 03:50:36 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.45%
PREVIOUS CLOSE
CHG
CHG%
$5.70
13.03
0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $16.91 | $16.91 | $19.50 | $19.50 | $16.23 | $16.23 | $18.67 | $18.67 | 222,813 | $222,715.00 |
| 12/19/2024 | $17.31 | $17.31 | $17.38 | $17.38 | $15.37 | $15.37 | $15.74 | $15.74 | 63,919 | $63,919.00 |
| 12/18/2024 | $18.80 | $18.80 | $18.80 | $18.80 | $17.50 | $17.50 | $17.56 | $17.56 | 46,355 | $46,355.00 |
| 12/17/2024 | $18.10 | $18.10 | $18.94 | $18.94 | $17.12 | $17.12 | $18.53 | $18.53 | 86,587 | $86,587.00 |
| 12/16/2024 | $18.37 | $18.37 | $19.22 | $19.22 | $18.08 | $18.08 | $18.12 | $18.12 | 63,586 | $63,586.00 |
| 12/13/2024 | $17.40 | $17.40 | $18.95 | $18.95 | $14.50 | $14.50 | $17.31 | $17.31 | 94,712 | $94,712.00 |
| 12/12/2024 | $18.00 | $18.00 | $19.49 | $19.49 | $17.20 | $17.20 | $17.50 | $17.50 | 84,294 | $84,294.00 |
| 12/11/2024 | $18.28 | $18.28 | $20.68 | $20.68 | $17.13 | $17.13 | $18.87 | $18.87 | 214,646 | $214,646.00 |
| 12/10/2024 | $23.28 | $23.28 | $23.73 | $23.73 | $16.00 | $16.00 | $16.15 | $16.15 | 225,840 | $225,840.00 |