Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Exicure Inc (NQ: XCUR )

3.090 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.630	3.630	3.040	3.090	46,333	-0.38(-10.95%)
Sep 30, 2024	3.640	3.740	3.450	3.470	124,265	-0.17(-4.67%)
Sep 27, 2024	3.730	3.850	3.580	3.640	47,915	-0.17(-4.46%)
Sep 26, 2024	3.590	4.010	3.580	3.810	132,294	+0.15(+4.10%)
Sep 25, 2024	3.660	3.820	3.550	3.660	63,166	-0.04(-1.08%)
Sep 24, 2024	3.760	4.030	3.570	3.700	186,650	-0.33(-8.19%)
Sep 23, 2024	3.710	4.520	3.710	4.030	317,457	-0.20(-4.73%)
Sep 20, 2024	3.380	4.730	3.340	4.230	1,178,810	+0.30(+7.63%)
Sep 19, 2024	5.640	6.000	3.460	3.930	17,914,316	+1.64(+71.62%)
Sep 18, 2024	2.110	2.650	2.100	2.290	8,868,478	+0.08(+3.62%)
Sep 17, 2024	2.190	2.380	2.071	2.210	1,008,667	-0.05(-2.21%)
Sep 16, 2024	2.280	2.670	1.910	2.260	19,051,336	+0.66(+41.25%)
Sep 13, 2024	1.500	1.630	1.440	1.600	3,858,388	+0.07(+4.58%)
Sep 12, 2024	1.530	1.670	1.520	1.530	108,378	-0.02(-1.29%)
Sep 11, 2024	1.750	1.750	1.520	1.550	67,086	-0.23(-12.92%)
Sep 10, 2024	1.730	1.930	1.720	1.780	52,095	+0.05(+2.89%)
Sep 09, 2024	1.730	1.773	1.651	1.730	31,774	-0.01(-0.57%)
Sep 06, 2024	1.850	2.020	1.730	1.740	115,165	-0.13(-6.95%)
Sep 05, 2024	1.720	2.090	1.720	1.870	246,860	+0.10(+5.65%)
Sep 04, 2024	1.890	1.920	1.730	1.770	59,066	-0.17(-8.84%)
Sep 03, 2024	1.880	2.100	1.860	1.942	117,314	-0.03(-1.44%)
Aug 30, 2024	1.810	2.150	1.650	1.970	385,846	+0.10(+5.35%)
Aug 29, 2024	1.980	2.130	1.720	1.870	462,400	-0.34(-15.38%)
Aug 28, 2024	1.620	2.620	1.520	2.210	7,790,824	+1.90(+601.81%)
Aug 27, 2024	0.3800	0.4000	0.3101	0.3149	618,092	-0.07(-17.13%)
Aug 26, 2024	0.4107	0.4497	0.3754	0.3800	428,389	-0.04(-9.52%)
Aug 23, 2024	0.4050	0.4200	0.4050	0.4200	106,982	+0.03(+7.28%)
Aug 22, 2024	0.3771	0.4100	0.3771	0.3915	85,976	+0.01(+1.61%)
Aug 21, 2024	0.3751	0.3994	0.3750	0.3853	32,075	+0.01(+3.02%)
Aug 20, 2024	0.3860	0.3899	0.3701	0.3740	112,213	-0.02(-5.41%)
Aug 19, 2024	0.3700	0.4099	0.3677	0.3954	171,365	+0.04(+9.83%)
Aug 16, 2024	0.3650	0.3700	0.3510	0.3600	161,245	-0.00(-0.58%)
Aug 15, 2024	0.3700	0.4000	0.3603	0.3621	147,954	-0.00(-1.17%)
Aug 14, 2024	0.4775	0.4901	0.3603	0.3664	451,232	-0.13(-25.57%)
Aug 13, 2024	0.5000	0.5100	0.4800	0.4923	192,265	-0.01(-1.46%)
Aug 12, 2024	0.5350	0.5722	0.4830	0.4996	164,571	-0.03(-5.75%)
Aug 09, 2024	0.5500	0.5750	0.5105	0.5301	122,431	-0.01(-2.57%)
Aug 08, 2024	0.5102	0.5800	0.5000	0.5441	223,728	+0.03(+6.48%)
Aug 07, 2024	0.5720	0.5834	0.4900	0.5110	288,226	-0.13(-19.72%)
Aug 06, 2024	0.4954	0.6424	0.4878	0.6365	1,701,594	+0.13(+24.83%)
Aug 05, 2024	0.5100	0.5650	0.4430	0.5099	2,029,434	-0.15(-22.98%)
Aug 02, 2024	0.8000	0.9350	0.6171	0.6620	67,362,000	+0.17(+33.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Exicure Inc (NQ: XCUR )

Historical Prices