Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.690	2.850	2.690	2.790	6,850	+0.04(+1.45%)
Apr 29, 2019	2.800	2.830	2.690	2.750	27,794	-0.09(-3.17%)
Apr 26, 2019	2.890	2.890	2.690	2.840	7,600	-0.05(-1.73%)
Apr 25, 2019	2.690	2.890	2.680	2.890	52,488	+0.20(+7.43%)
Apr 24, 2019	2.690	2.750	2.690	2.690	22,300	-0.03(-1.10%)
Apr 23, 2019	2.750	2.750	2.690	2.720	23,450	-0.03(-1.09%)
Apr 22, 2019	2.650	2.750	2.600	2.750	84,170	+0.01(+0.36%)
Apr 18, 2019	2.614	2.740	2.600	2.740	15,500	+0.08(+3.01%)
Apr 17, 2019	2.680	2.750	2.600	2.660	46,792	+0.01(+0.38%)
Apr 16, 2019	2.700	2.700	2.650	2.650	26,068	-0.02(-0.93%)
Apr 15, 2019	2.600	2.675	2.600	2.675	18,744	+0.03(+1.33%)
Apr 12, 2019	2.680	2.680	2.550	2.640	28,100	-0.03(-1.12%)
Apr 11, 2019	2.740	2.790	2.670	2.670	13,400	+0.04(+1.52%)
Apr 10, 2019	2.640	2.790	2.595	2.630	17,600	-0.01(-0.38%)
Apr 09, 2019	2.400	2.640	2.400	2.640	38,512	+0.22(+8.87%)
Apr 08, 2019	2.400	2.450	2.400	2.425	22,405	+0.07(+3.19%)
Apr 05, 2019	2.440	2.440	2.340	2.350	16,800	-0.09(-3.69%)
Apr 04, 2019	2.220	2.470	2.220	2.440	2,713	-0.04(-1.61%)
Apr 03, 2019	2.320	2.480	2.300	2.480	11,200	+0.18(+7.83%)
Apr 02, 2019	2.400	2.400	2.300	2.300	8,139	-0.05(-2.13%)
Apr 01, 2019	2.400	2.450	2.350	2.350	4,000	+0.00(+0.00%)
Mar 29, 2019	2.400	2.490	2.300	2.350	54,500	+0.05(+2.17%)
Mar 28, 2019	2.500	2.500	2.300	2.300	20,288	-0.10(-4.17%)
Mar 27, 2019	2.300	2.400	2.300	2.400	6,710	+0.05(+2.13%)
Mar 26, 2019	2.450	2.450	2.250	2.350	28,450	-0.08(-3.29%)
Mar 25, 2019	2.200	2.430	2.130	2.430	19,952	+0.18(+8.00%)
Mar 22, 2019	2.300	2.300	2.250	2.250	25,200	-0.10(-4.26%)
Mar 21, 2019	2.400	2.428	2.325	2.350	35,158	-0.01(-0.42%)
Mar 20, 2019	2.360	2.400	2.350	2.360	48,475	-0.04(-1.67%)
Mar 19, 2019	2.360	2.440	2.360	2.400	33,900	+0.06(+2.56%)
Mar 18, 2019	2.400	2.425	2.320	2.340	21,467	-0.13(-5.40%)
Mar 15, 2019	2.310	2.650	2.300	2.474	81,500	+0.07(+3.06%)
Mar 14, 2019	2.600	2.600	2.390	2.400	25,230	-0.10(-4.00%)
Mar 13, 2019	2.270	2.600	2.270	2.500	19,402	+0.30(+13.64%)
Mar 12, 2019	2.520	2.790	2.000	2.200	115,843	-0.32(-12.70%)
Mar 11, 2019	2.710	2.790	2.510	2.520	23,170	-0.28(-10.00%)
Mar 08, 2019	2.800	2.800	2.800	2.800	15,600	+0.00(+0.00%)
Mar 07, 2019	2.800	2.810	2.800	2.800	17,006	+0.00(+0.00%)
Mar 06, 2019	2.800	2.900	2.800	2.800	19,270	+0.00(+0.00%)
Mar 05, 2019	2.800	2.850	2.800	2.800	47,751	-0.01(-0.36%)
Mar 04, 2019	2.800	2.900	2.800	2.810	45,951	+0.01(+0.36%)
Mar 01, 2019	2.790	2.810	2.780	2.800	36,100	+0.00(+0.00%)
Feb 28, 2019	2.850	2.850	2.670	2.800	2,431	+0.00(+0.00%)
Feb 27, 2019	2.840	3.000	2.660	2.800	20,428	-0.09(-3.11%)
Feb 26, 2019	2.780	2.890	2.780	2.890	6,055	-0.01(-0.34%)
Feb 25, 2019	2.850	3.010	2.850	2.900	12,803	+0.05(+1.75%)
Feb 22, 2019	2.890	2.890	2.815	2.850	5,000	-0.04(-1.38%)
Feb 21, 2019	2.850	3.000	2.820	2.890	7,400	-0.01(-0.34%)
Feb 20, 2019	2.850	2.900	2.850	2.900	2,600	-0.11(-3.65%)
Feb 19, 2019	2.950	3.020	2.840	3.010	8,600	+0.06(+2.03%)
Feb 15, 2019	3.100	3.100	2.950	2.950	41,300	-0.08(-2.64%)
Feb 14, 2019	3.135	3.150	3.010	3.030	44,938	-0.14(-4.42%)
Feb 13, 2019	3.050	3.240	2.960	3.170	123,451	+0.17(+5.67%)
Feb 12, 2019	3.000	3.010	2.770	3.000	21,130	+0.05(+1.69%)
Feb 11, 2019	2.930	3.020	2.930	2.950	20,660	+0.05(+1.72%)
Feb 08, 2019	2.880	2.930	2.660	2.900	43,000	-0.04(-1.36%)
Feb 07, 2019	2.850	2.940	2.750	2.940	10,508	+0.06(+2.08%)
Feb 06, 2019	2.910	2.950	2.880	2.880	18,465	-0.04(-1.37%)
Feb 05, 2019	2.950	2.950	2.900	2.920	15,213	+0.02(+0.69%)
Feb 04, 2019	2.900	2.950	2.890	2.900	35,750	-0.05(-1.69%)
Feb 01, 2019	2.940	2.990	2.870	2.950	15,800	-0.04(-1.34%)
Jan 31, 2019	2.980	3.060	2.940	2.990	60,896	+0.02(+0.67%)
Jan 30, 2019	3.000	3.080	2.900	2.970	55,441	+0.05(+1.71%)
Jan 29, 2019	3.010	3.190	2.880	2.920	35,247	+0.02(+0.69%)
Jan 28, 2019	2.970	2.990	2.890	2.900	20,458	-0.07(-2.36%)
Jan 25, 2019	3.000	3.000	2.900	2.970	10,900	-0.03(-1.00%)
Jan 24, 2019	3.010	3.010	2.960	3.000	3,920	+0.00(+0.00%)
Jan 23, 2019	2.980	3.020	2.890	3.000	83,697	+0.08(+2.74%)
Jan 22, 2019	2.950	2.960	2.880	2.920	25,898	-0.05(-1.68%)
Jan 18, 2019	2.980	2.980	2.880	2.970	16,000	+0.06(+2.06%)
Jan 17, 2019	3.050	3.050	2.870	2.910	28,471	-0.02(-0.68%)
Jan 16, 2019	2.820	2.980	2.820	2.930	13,469	+0.07(+2.45%)
Jan 15, 2019	2.915	2.980	2.820	2.860	32,433	-0.04(-1.38%)
Jan 14, 2019	2.900	2.950	2.870	2.900	14,809	+0.00(+0.00%)
Jan 11, 2019	2.920	2.940	2.875	2.900	28,900	-0.04(-1.36%)
Jan 10, 2019	2.980	2.990	2.940	2.940	54,335	-0.07(-2.33%)
Jan 09, 2019	3.100	3.430	2.995	3.010	28,466	-0.05(-1.63%)
Jan 08, 2019	3.100	3.219	3.050	3.060	31,739	-0.19(-5.85%)
Jan 07, 2019	3.350	3.380	3.229	3.250	6,473	-0.05(-1.52%)
Jan 04, 2019	3.270	3.410	3.200	3.300	15,300	+0.03(+0.92%)
Jan 03, 2019	3.230	3.350	3.120	3.270	6,750	-0.18(-5.22%)
Jan 02, 2019	3.470	3.530	3.400	3.450	18,403	-0.09(-2.54%)
Dec 31, 2018	3.660	3.660	3.270	3.540	37,300	-0.06(-1.67%)
Dec 28, 2018	3.550	3.700	3.500	3.600	21,000	-0.12(-3.23%)
Dec 27, 2018	3.950	3.990	3.400	3.720	62,556	+0.03(+0.90%)
Dec 26, 2018	2.980	4.100	2.800	3.687	70,026	+0.71(+23.72%)
Dec 24, 2018	2.975	2.980	2.781	2.980	31,800	+0.05(+1.71%)
Dec 21, 2018	2.900	3.060	2.900	2.930	34,200	-0.07(-2.33%)
Dec 20, 2018	3.100	3.160	2.860	3.000	48,147	-0.11(-3.54%)
Dec 19, 2018	3.200	3.300	3.110	3.110	70,573	-0.09(-2.81%)
Dec 18, 2018	3.310	3.400	3.030	3.200	42,735	-0.16(-4.76%)
Dec 17, 2018	3.450	3.450	3.210	3.360	20,430	-0.12(-3.45%)
Dec 14, 2018	3.600	3.620	3.420	3.480	18,400	-0.15(-4.13%)
Dec 13, 2018	3.690	3.740	3.570	3.630	12,950	-0.02(-0.55%)
Dec 12, 2018	3.650	3.690	3.560	3.650	8,190	-0.02(-0.68%)
Dec 11, 2018	3.740	3.800	3.580	3.675	4,250	-0.07(-1.74%)
Dec 10, 2018	3.550	4.000	3.550	3.740	5,800	+0.14(+3.89%)
Dec 07, 2018	3.940	3.940	3.510	3.600	11,400	-0.34(-8.63%)
Dec 06, 2018	3.680	3.950	3.650	3.940	6,964	-0.04(-1.01%)
Dec 04, 2018	3.950	4.000	3.950	3.980	2,600	-0.02(-0.50%)
Dec 03, 2018	4.100	4.100	3.700	4.000	4,211	-0.20(-4.76%)
Nov 30, 2018	3.460	4.200	3.460	4.200	29,700	+0.60(+16.67%)
Nov 29, 2018	3.410	3.720	3.400	3.600	18,900	+0.19(+5.57%)
Nov 28, 2018	3.570	3.570	3.410	3.410	43,952	-0.14(-3.94%)
Nov 27, 2018	3.600	3.650	3.510	3.550	14,417	-0.03(-0.84%)
Nov 26, 2018	3.510	3.690	3.510	3.580	16,786	+0.07(+1.99%)
Nov 23, 2018	3.605	3.605	3.510	3.510	5,000	-0.13(-3.57%)
Nov 21, 2018		3.640	3.640	3.640	0	+0.06(+1.53%)
Nov 20, 2018	3.850	3.850	3.520	3.585	35,135	-0.12(-3.11%)
Nov 19, 2018	3.775	3.800	3.695	3.700	4,489	+0.00(+0.00%)
Nov 16, 2018	3.850	3.850	3.650	3.700	17,000	+0.09(+2.49%)
Nov 15, 2018	3.620	3.700	3.610	3.610	7,399	+0.00(+0.00%)
Nov 14, 2018	3.700	3.900	3.610	3.610	21,340	-0.09(-2.43%)
Nov 13, 2018	3.700	3.700	3.700	3.700	1,300	-0.07(-1.86%)
Nov 12, 2018	3.750	3.800	3.690	3.770	10,736	+0.02(+0.53%)
Nov 09, 2018	3.800	3.900	3.650	3.750	7,100	-0.05(-1.32%)
Nov 08, 2018	3.800	3.800	3.695	3.800	47,531	-0.03(-0.78%)
Nov 07, 2018	3.600	3.850	3.600	3.830	176,944	+0.23(+6.39%)
Nov 06, 2018	3.650	3.650	3.500	3.600	15,128	+0.00(+0.00%)
Nov 05, 2018	3.650	3.650	3.520	3.600	5,297	-0.05(-1.37%)
Nov 02, 2018	3.620	3.650	3.550	3.650	8,800	-0.04(-1.08%)
Nov 01, 2018	3.550	3.790	3.500	3.690	20,688	-0.06(-1.60%)
Oct 31, 2018	3.550	3.800	3.550	3.750	16,676	+0.11(+3.02%)
Oct 30, 2018	3.700	3.700	3.530	3.640	6,212	-0.11(-2.93%)
Oct 29, 2018	3.800	3.800	3.750	3.750	6,360	+0.14(+3.88%)
Oct 26, 2018	3.780	3.820	3.600	3.610	46,800	-0.23(-5.99%)
Oct 25, 2018	3.900	3.960	3.660	3.840	9,818	-0.11(-2.78%)
Oct 24, 2018	3.980	4.000	3.900	3.950	12,740	-0.02(-0.50%)
Oct 23, 2018	4.180	4.180	3.950	3.970	7,950	+0.01(+0.25%)
Oct 22, 2018	3.925	4.190	3.920	3.960	14,207	+0.01(+0.25%)
Oct 19, 2018	4.240	4.240	3.910	3.950	96,600	-0.23(-5.50%)
Oct 18, 2018	4.590	4.590	4.180	4.180	15,659	-0.31(-6.90%)
Oct 17, 2018	4.690	4.690	4.370	4.490	19,396	+0.07(+1.58%)
Oct 16, 2018	4.780	4.780	4.350	4.420	33,766	-0.08(-1.78%)
Oct 15, 2018	4.000	4.770	4.000	4.500	130,013	+0.50(+12.50%)
Oct 12, 2018	4.030	4.050	4.000	4.000	2,300	-0.05(-1.23%)
Oct 11, 2018	4.020	4.090	4.000	4.050	74,538	+0.06(+1.40%)
Oct 10, 2018	4.050	4.050	3.910	3.994	16,838	+0.06(+1.63%)
Oct 09, 2018	4.010	4.040	3.930	3.930	35,912	-0.07(-1.75%)
Oct 08, 2018	4.050	4.050	3.950	4.000	19,202	-0.05(-1.23%)
Oct 05, 2018	3.920	4.050	3.920	4.050	14,400	+0.13(+3.32%)
Oct 04, 2018	3.880	3.920	3.750	3.920	45,098	+0.01(+0.26%)
Oct 03, 2018	4.090	4.090	3.870	3.910	55,196	-0.18(-4.40%)
Oct 02, 2018	4.060	4.100	4.000	4.090	28,389	+0.09(+2.25%)
Oct 01, 2018	3.990	4.090	3.900	4.000	32,700	-0.09(-2.20%)
Sep 28, 2018	4.000	4.150	4.000	4.090	89,300	-0.06(-1.45%)
Sep 27, 2018	4.650	4.650	3.900	4.150	288,102	-0.44(-9.68%)
Sep 26, 2018	4.825	4.825	4.510	4.595	52,585	-0.23(-4.67%)
Sep 25, 2018	4.930	4.930	4.580	4.820	57,505	-0.14(-2.82%)
Sep 24, 2018	4.930	4.970	4.800	4.960	60,413	+0.03(+0.61%)
Sep 21, 2018	4.960	4.990	4.910	4.930	286,900	-0.02(-0.40%)
Sep 20, 2018	5.100	5.100	4.900	4.950	522,772	-0.01(-0.18%)
Sep 19, 2018	6.450	6.450	4.900	4.959	317,144	-1.54(-23.71%)
Sep 18, 2018	4.960	6.500	4.960	6.500	598,186	+1.69(+35.14%)
Sep 17, 2018	4.960	4.960	4.800	4.810	29,109	-0.14(-2.83%)
Sep 14, 2018	4.960	4.960	4.950	4.950	74,000	+0.02(+0.41%)
Sep 13, 2018	4.970	4.970	4.930	4.930	416,519	-0.02(-0.40%)
Sep 12, 2018	5.035	5.060	4.737	4.950	417,086	-0.09(-1.79%)
Sep 11, 2018	4.980	5.780	4.960	5.040	920,633	+0.09(+1.82%)
Sep 10, 2018	4.950	4.970	4.950	4.950	148,266	-0.02(-0.40%)
Sep 07, 2018	4.950	4.970	4.950	4.970	52,600	+0.02(+0.40%)
Sep 06, 2018	4.990	4.990	4.950	4.950	71,958	+0.00(+0.00%)
Sep 05, 2018	4.970	4.990	4.940	4.950	73,140	+0.00(+0.00%)
Sep 04, 2018	5.010	5.020	4.920	4.950	229,705	+0.00(+0.00%)
Aug 31, 2018		4.950	4.950	4.950	0	-0.01(-0.20%)
Aug 30, 2018	4.950	4.990	4.950	4.960	89,610	+0.01(+0.20%)
Aug 29, 2018	4.930	5.000	4.930	4.950	102,699	+0.05(+1.02%)
Aug 28, 2018	4.990	5.000	4.830	4.900	42,570	+0.08(+1.66%)
Aug 27, 2018	5.000	5.040	4.820	4.820	110,230	-0.18(-3.60%)
Aug 24, 2018	5.000	5.050	4.970	5.000	65,100	-0.05(-0.99%)
Aug 23, 2018	5.000	5.100	4.990	5.050	151,300	+0.00(+0.00%)
Aug 22, 2018	5.000	5.050	4.990	5.050	158,100	+0.06(+1.20%)
Aug 21, 2018	5.000	5.040	4.990	4.990	3,000	-0.01(-0.20%)
Aug 20, 2018	5.040	5.040	4.950	5.000	37,810	-0.04(-0.71%)
Aug 17, 2018	5.010	5.040	5.000	5.036	38,500	+0.04(+0.72%)
Aug 16, 2018	5.050	5.050	5.000	5.000	54,100	+0.00(+0.00%)
Aug 15, 2018	4.950	5.000	4.940	5.000	4,908	+0.18(+3.73%)
Aug 14, 2018	5.090	5.090	4.790	4.820	71,762	-0.15(-3.02%)
Aug 13, 2018	5.000	5.050	4.970	4.970	58,640	+0.03(+0.61%)
Aug 10, 2018	5.000	5.000	4.940	4.940	5,900	-0.06(-1.20%)
Aug 09, 2018	5.000	5.000	4.940	5.000	27,528	+0.01(+0.20%)
Aug 08, 2018	5.010	5.070	4.920	4.990	48,332	-0.01(-0.20%)
Aug 07, 2018	5.050	5.050	5.000	5.000	37,700	+0.00(+0.00%)
Aug 06, 2018	5.010	5.050	5.000	5.000	6,800	+0.00(+0.00%)
Aug 03, 2018	4.990	5.030	4.900	5.000	131,600	+0.03(+0.60%)
Aug 02, 2018	4.770	5.030	4.760	4.970	3,200	+0.21(+4.41%)
Aug 01, 2018	5.110	5.140	4.760	4.760	68,862	-0.39(-7.57%)
Jul 31, 2018	5.600	5.740	5.050	5.150	45,712	-0.42(-7.54%)
Jul 30, 2018	5.700	5.800	5.070	5.570	53,772	-0.06(-1.07%)
Jul 27, 2018	5.700	5.700	5.630	5.630	59,100	-0.14(-2.43%)
Jul 26, 2018	5.510	5.770	5.510	5.770	45,124	+0.07(+1.23%)
Jul 25, 2018	5.700	5.700	5.500	5.700	5,080	+0.00(+0.00%)
Jul 24, 2018	5.700	5.700	5.470	5.700	10,675	+0.00(+0.00%)
Jul 23, 2018	5.650	5.740	5.650	5.700	18,256	-0.05(-0.87%)
Jul 20, 2018	5.700	5.750	5.600	5.750	3,200	+0.00(+0.00%)
Jul 19, 2018	5.750	5.750	5.650	5.750	6,000	+0.00(+0.00%)
Jul 18, 2018	5.700	5.760	5.650	5.750	20,947	+0.01(+0.17%)
Jul 17, 2018	5.600	5.760	5.600	5.740	23,602	+0.09(+1.59%)
Jul 16, 2018	5.650	5.650	5.600	5.650	18,900	+0.00(+0.00%)
Jul 13, 2018	5.695	5.750	5.650	5.650	9,140	+0.00(+0.00%)
Jul 12, 2018	5.770	5.770	5.650	5.650	12,570	-0.11(-1.91%)
Jul 11, 2018	5.750	5.770	5.650	5.760	28,052	+0.11(+1.95%)
Jul 10, 2018	5.680	5.700	5.590	5.650	28,353	-0.05(-0.88%)
Jul 09, 2018	5.600	5.700	5.600	5.700	16,958	+0.02(+0.35%)
Jul 06, 2018	5.600	5.750	5.600	5.680	23,510	-0.06(-1.05%)
Jul 05, 2018	5.700	5.750	5.600	5.740	10,276	+0.09(+1.59%)
Jul 03, 2018		5.650	5.650	5.650	0	+0.00(+0.00%)
Jul 02, 2018	5.700	5.700	5.600	5.650	29,100	-0.05(-0.88%)
Jun 29, 2018	5.600	5.750	5.600	5.700	18,990	-0.10(-1.72%)
Jun 28, 2018	5.600	5.980	5.250	5.800	77,919	+0.20(+3.57%)
Jun 27, 2018	5.750	5.990	5.600	5.600	4,200	-0.40(-6.67%)
Jun 26, 2018	6.000	6.230	6.000	6.000	5,550	+0.05(+0.84%)
Jun 25, 2018	5.700	5.950	5.640	5.950	12,664	+0.25(+4.39%)
Jun 22, 2018	5.850	6.240	5.620	5.700	25,653	+0.03(+0.53%)
Jun 21, 2018	5.800	5.900	5.650	5.670	20,800	-0.08(-1.39%)
Jun 20, 2018	5.800	5.920	5.500	5.750	99,110	-0.07(-1.12%)
Jun 19, 2018	5.500	6.000	5.450	5.815	75,286	+0.32(+5.73%)
Jun 18, 2018	5.300	6.250	5.250	5.500	60,157	+0.25(+4.76%)
Jun 15, 2018		5.250	4.450	5.250	66,892	+0.80(+17.98%)
Jun 14, 2018	4.270	4.500	4.200	4.450	34,513	+0.20(+4.71%)
Jun 13, 2018	4.020	4.250	4.010	4.250	15,062	+0.05(+1.19%)
Jun 12, 2018	4.300	4.300	4.200	4.200	4,038	-0.30(-6.67%)
Jun 11, 2018	4.500	4.600	4.500	4.500	3,000	+0.25(+5.88%)
Jun 08, 2018	4.000	4.750	4.000	4.250	2,599	+0.25(+6.25%)
Jun 07, 2018	4.000	4.300	4.000	4.000	10,750	+0.00(+0.00%)
Jun 06, 2018	4.000	4.000	4.000	4.000	250	+0.00(+0.00%)
Jun 05, 2018	4.000	4.000	4.000	4.000	15,500	-0.02(-0.50%)
Jun 04, 2018	4.000	4.250	3.950	4.020	23,750	-0.03(-0.74%)
Jun 01, 2018	4.020	4.050	3.800	4.050	28,530	+0.05(+1.25%)
May 31, 2018	3.800	4.000	3.800	4.000	23,850	+0.14(+3.63%)
May 30, 2018	4.020	4.020	3.420	3.860	27,114	-0.16(-3.98%)
May 29, 2018	4.020	4.350	4.000	4.020	42,010	-0.23(-5.41%)
May 25, 2018		4.250	4.250	4.250	0	+0.25(+6.25%)
May 24, 2018	4.500	4.500	3.500	4.000	20,590	+0.50(+14.29%)
May 23, 2018	3.260	3.500	3.100	3.500	115,857	+0.40(+12.90%)

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.

Exicure Inc (OP: XCUR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Exicure Inc (OP: XCUR )

Historical Prices

Sections

Services

The Evening Leader