Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exicure Inc (NQ: XCUR )

4.230 +0.300 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.300 3.655 3.300 3.550 11,971 +0.23(+6.78%)
Feb 28, 2024 3.200 3.450 3.200 3.325 17,510 +0.23(+7.26%)
Feb 27, 2024 3.389 3.389 3.080 3.100 8,834 -0.15(-4.62%)
Feb 26, 2024 3.002 3.401 3.000 3.250 11,333 +0.20(+6.56%)
Feb 23, 2024 2.950 3.600 2.950 3.050 25,848 +0.09(+2.92%)
Feb 22, 2024 3.000 3.050 2.936 2.963 5,865 +0.02(+0.66%)
Feb 21, 2024 3.100 3.100 2.904 2.944 4,323 -0.01(-0.25%)
Feb 20, 2024 3.000 3.050 2.951 2.951 3,150 -0.04(-1.25%)
Feb 16, 2024 3.000 3.085 2.951 2.989 5,895 -0.06(-2.00%)
Feb 15, 2024 2.950 3.070 2.950 3.050 4,995 -0.02(-0.65%)
Feb 14, 2024 2.950 3.075 2.916 3.070 6,874 +0.11(+3.72%)
Feb 13, 2024 2.950 2.985 2.850 2.960 7,958 -0.02(-0.84%)
Feb 12, 2024 2.950 3.109 2.950 2.985 17,662 +0.03(+1.19%)
Feb 09, 2024 2.861 2.994 2.850 2.950 8,486 +0.00(+0.00%)
Feb 08, 2024 2.950 3.021 2.750 2.950 50,752 -0.44(-13.02%)
Feb 07, 2024 3.174 3.924 3.050 3.392 125,954 -0.18(-5.01%)
Feb 06, 2024 3.250 3.650 3.065 3.571 1,292,275 +0.77(+27.59%)
Feb 05, 2024 2.750 2.800 2.700 2.799 756,074 +0.08(+2.89%)
Feb 02, 2024 2.725 2.838 2.700 2.720 3,690 +0.02(+0.76%)
Feb 01, 2024 2.669 2.722 2.650 2.700 4,590 -0.00(-0.09%)
Jan 31, 2024 2.838 2.838 2.655 2.702 2,055 -0.00(-0.04%)
Jan 30, 2024 2.850 2.850 2.688 2.703 6,514 -0.04(-1.39%)
Jan 29, 2024 2.600 2.744 2.600 2.741 2,195 +0.11(+4.14%)
Jan 26, 2024 2.650 2.744 2.625 2.632 10,418 -0.03(-1.24%)
Jan 25, 2024 2.735 2.781 2.601 2.665 7,941 -0.14(-4.87%)
Jan 24, 2024 2.800 2.900 2.700 2.801 5,342 +0.00(+0.04%)
Jan 23, 2024 2.841 2.890 2.800 2.800 4,195 -0.00(-0.16%)
Jan 22, 2024 2.850 2.950 2.800 2.805 11,840 -0.19(-6.50%)
Jan 19, 2024 3.000 3.100 2.900 3.000 14,822 -0.03(-0.99%)
Jan 18, 2024 3.100 3.275 2.950 3.030 19,060 -0.19(-5.75%)
Jan 17, 2024 3.150 3.300 3.101 3.215 13,215 -0.10(-2.93%)
Jan 16, 2024 3.900 3.975 3.167 3.312 50,286 -0.86(-20.67%)
Jan 12, 2024 3.600 4.300 3.600 4.175 118,967 +0.38(+9.87%)
Jan 11, 2024 3.425 4.167 3.425 3.800 188,383 -0.12(-3.00%)
Jan 10, 2024 3.743 4.000 3.430 3.917 1,694,482 +0.82(+26.35%)
Jan 09, 2024 2.897 3.154 2.810 3.100 1,081,105 +0.30(+10.71%)
Jan 08, 2024 2.850 3.000 2.800 2.800 5,410 -0.13(-4.35%)
Jan 05, 2024 3.039 3.039 2.850 2.928 4,210 -0.05(-1.71%)
Jan 04, 2024 2.900 3.030 2.835 2.979 3,875 -0.05(-1.68%)
Jan 03, 2024 3.026 3.100 2.812 3.030 8,305 +0.15(+5.15%)
Jan 02, 2024 2.937 3.050 2.869 2.881 5,335 -0.02(-0.69%)
Dec 29, 2023 2.932 3.100 2.900 2.901 9,471 -0.05(-1.66%)
Dec 28, 2023 3.119 3.160 2.950 2.950 9,930 -0.27(-8.34%)
Dec 27, 2023 2.964 3.248 2.950 3.219 6,447 +0.19(+6.15%)
Dec 26, 2023 3.472 3.472 2.915 3.033 20,784 -0.10(-3.27%)
Dec 22, 2023 2.764 3.135 2.764 3.135 22,884 +0.24(+8.48%)
Dec 21, 2023 2.925 3.150 2.725 2.890 27,891 -0.22(-7.07%)
Dec 20, 2023 3.350 3.395 2.959 3.110 18,492 +0.01(+0.32%)
Dec 19, 2023 2.817 3.100 2.784 3.100 17,273 +0.25(+8.77%)
Dec 18, 2023 2.950 2.950 2.775 2.850 40,110 -0.06(-2.01%)
Dec 15, 2023 2.946 3.850 2.650 2.909 301,036 +0.01(+0.29%)
Dec 14, 2023 3.100 3.100 2.765 2.900 33,927 -0.05(-1.69%)
Dec 13, 2023 3.200 3.300 2.756 2.950 49,919 -0.25(-7.81%)
Dec 12, 2023 2.900 3.250 2.821 3.200 183,463 +0.08(+2.56%)
Dec 11, 2023 2.392 3.320 2.392 3.120 451,387 +0.53(+20.63%)
Dec 08, 2023 3.100 3.300 2.325 2.587 4,988,232 +0.58(+28.59%)
Dec 07, 2023 2.045 2.200 1.823 2.011 617,951 +0.11(+5.87%)
Dec 06, 2023 1.850 2.000 1.850 1.900 3,587 +0.05(+2.70%)
Dec 05, 2023 2.000 2.133 1.841 1.850 5,794 -0.15(-7.50%)
Dec 04, 2023 2.429 2.440 1.972 2.000 13,569 -0.35(-14.91%)
Dec 01, 2023 2.390 2.390 2.300 2.350 1,139 +0.05(+1.97%)
Nov 30, 2023 2.494 2.494 2.300 2.305 808 -0.04(-1.91%)
Nov 29, 2023 2.350 2.505 2.250 2.350 4,046 -0.15(-6.00%)
Nov 28, 2023 2.530 2.550 2.466 2.500 5,296 -0.03(-1.19%)
Nov 27, 2023 2.745 2.745 2.450 2.530 3,976 +0.03(+1.18%)
Nov 24, 2023 2.500 2.650 2.500 2.501 3,883 +0.00(+0.02%)
Nov 22, 2023 2.525 2.650 2.430 2.500 1,155 +0.03(+1.21%)
Nov 21, 2023 2.777 2.900 2.199 2.470 5,999 -0.31(-11.07%)
Nov 20, 2023 2.798 2.917 2.777 2.777 3,327 -0.17(-5.85%)
Nov 17, 2023 2.950 2.975 2.776 2.950 4,112 +0.12(+4.42%)
Nov 16, 2023 2.750 2.873 2.750 2.825 1,913 -0.02(-0.88%)
Nov 15, 2023 2.900 2.950 2.850 2.850 1,791 +0.00(+0.00%)
Nov 14, 2023 2.850 3.057 2.850 2.850 2,007 -0.09(-3.08%)
Nov 13, 2023 2.850 2.941 2.800 2.941 1,107 -0.03(-0.99%)
Nov 10, 2023 2.850 2.970 2.750 2.970 5,170 -0.03(-1.00%)
Nov 09, 2023 3.075 3.249 2.850 3.000 3,379 -0.06(-1.82%)
Nov 08, 2023 3.057 3.111 2.888 3.055 3,878 +0.01(+0.18%)
Nov 07, 2023 3.050 3.200 3.050 3.050 4,365 -0.00(-0.03%)
Nov 06, 2023 3.300 3.300 3.000 3.051 1,053 -0.10(-3.14%)
Nov 03, 2023 3.300 3.350 3.000 3.150 2,576 -0.05(-1.64%)
Nov 02, 2023 3.050 3.450 3.050 3.203 2,684 +0.09(+2.94%)
Nov 01, 2023 3.100 3.190 3.100 3.111 1,201 -0.04(-1.24%)
Oct 31, 2023 3.193 3.193 3.101 3.150 2,059 +0.05(+1.61%)
Oct 30, 2023 3.098 3.200 3.098 3.100 737 -0.10(-3.22%)
Oct 27, 2023 3.059 3.248 2.959 3.203 819 +0.29(+9.92%)
Oct 26, 2023 3.100 3.350 2.861 2.914 4,762 -0.24(-7.49%)
Oct 25, 2023 3.250 3.300 3.000 3.150 1,725 +0.29(+10.26%)
Oct 24, 2023 3.250 3.400 2.600 2.857 7,049 -0.30(-9.45%)
Oct 23, 2023 3.251 3.349 3.100 3.155 2,413 -0.15(-4.39%)
Oct 20, 2023 3.600 3.600 3.214 3.300 3,944 -0.13(-3.82%)
Oct 19, 2023 3.405 3.512 3.350 3.431 1,397 -0.07(-1.96%)
Oct 18, 2023 3.600 3.600 3.408 3.499 1,172 -0.01(-0.16%)
Oct 17, 2023 3.455 3.660 3.455 3.505 1,707 +0.05(+1.45%)
Oct 16, 2023 3.581 3.725 3.455 3.455 1,085 -0.27(-7.25%)
Oct 13, 2023 3.700 3.725 3.350 3.725 4,313 -0.02(-0.60%)
Oct 12, 2023 3.350 4.000 3.325 3.748 6,475 +0.43(+13.05%)
Oct 11, 2023 3.455 3.455 3.315 3.315 963 -0.08(-2.50%)
Oct 10, 2023 3.627 3.627 3.312 3.400 3,213 -0.10(-2.94%)
Oct 09, 2023 3.450 3.750 3.407 3.503 936 -0.09(-2.56%)
Oct 06, 2023 3.550 3.595 3.450 3.595 752 +0.15(+4.20%)
Oct 05, 2023 3.600 3.650 3.401 3.450 1,320 -0.20(-5.48%)
Oct 04, 2023 3.550 3.650 3.400 3.650 1,882 +0.00(+0.00%)
Oct 03, 2023 3.600 3.750 3.600 3.650 865 -0.06(-1.62%)
Oct 02, 2023 3.780 3.780 3.500 3.710 1,154 +0.11(+3.06%)
Sep 29, 2023 3.550 3.600 3.500 3.600 1,095 +0.00(+0.00%)
Sep 28, 2023 3.800 3.800 3.600 3.600 520 +0.05(+1.41%)
Sep 27, 2023 3.900 3.900 3.500 3.550 2,702 -0.35(-8.97%)
Sep 26, 2023 3.710 3.900 3.710 3.900 365 +0.30(+8.30%)
Sep 25, 2023 3.900 3.900 3.601 3.601 1,833 -0.15(-4.10%)
Sep 22, 2023 3.800 4.025 3.602 3.755 1,222 +0.00(+0.13%)
Sep 21, 2023 3.606 4.170 3.606 3.750 1,430 +0.05(+1.35%)
Sep 20, 2023 3.900 4.000 3.700 3.700 2,199 -0.20(-5.13%)
Sep 19, 2023 4.088 4.499 3.900 3.900 1,527 -0.19(-4.61%)
Sep 18, 2023 4.500 4.500 4.000 4.088 1,393 -0.56(-12.08%)
Sep 15, 2023 4.250 4.650 3.601 4.650 16,679 +0.36(+8.48%)
Sep 14, 2023 4.466 4.490 4.050 4.287 1,384 +0.23(+5.75%)
Sep 13, 2023 4.445 4.500 4.050 4.053 1,696 -0.10(-2.33%)
Sep 12, 2023 4.150 4.220 4.051 4.150 3,024 +0.00(+0.00%)
Sep 11, 2023 4.200 4.604 4.150 4.150 2,772 +0.11(+2.70%)
Sep 08, 2023 4.109 4.314 4.025 4.041 1,293 -0.11(-2.64%)
Sep 07, 2023 4.350 4.350 4.151 4.151 2,113 -0.30(-6.73%)
Sep 06, 2023 4.750 4.750 4.276 4.450 3,554 -0.25(-5.32%)
Sep 05, 2023 4.850 4.900 4.700 4.700 6,884 +0.15(+3.30%)
Sep 01, 2023 4.575 4.625 4.450 4.550 1,308 +0.00(+0.00%)
Aug 31, 2023 4.890 4.890 4.250 4.550 4,175 -0.10(-2.17%)
Aug 30, 2023 4.250 4.890 4.250 4.651 8,753 +0.40(+9.44%)
Aug 29, 2023 4.100 4.250 4.101 4.250 2,648 +0.24(+5.99%)
Aug 28, 2023 4.185 4.340 3.953 4.010 2,851 -0.19(-4.52%)
Aug 25, 2023 4.295 4.295 4.180 4.200 812 +0.03(+0.67%)
Aug 24, 2023 4.200 4.180 4.050 4.172 2,880 +0.16(+4.04%)
Aug 23, 2023 4.085 4.120 3.700 4.010 6,656 -0.08(-1.84%)
Aug 22, 2023 4.250 4.250 4.055 4.085 3,460 -0.04(-1.09%)
Aug 21, 2023 4.300 4.300 4.125 4.130 1,328 -0.03(-0.72%)
Aug 18, 2023 4.300 4.350 4.150 4.160 3,486 +0.06(+1.45%)
Aug 17, 2023 4.194 4.225 4.100 4.101 2,884 -0.05(-1.22%)
Aug 16, 2023 4.350 4.350 4.150 4.151 2,695 -0.13(-3.00%)
Aug 15, 2023 4.150 4.279 4.150 4.279 2,118 +0.13(+3.12%)
Aug 14, 2023 4.300 4.305 4.050 4.150 4,728 -0.11(-2.63%)
Aug 11, 2023 4.100 4.262 4.100 4.262 3,143 -0.03(-0.77%)
Aug 10, 2023 4.250 4.325 4.200 4.295 1,628 -0.00(-0.12%)
Aug 09, 2023 4.300 4.500 4.250 4.300 3,943 +0.02(+0.58%)
Aug 08, 2023 4.550 4.527 4.250 4.275 2,822 -0.25(-5.60%)
Aug 07, 2023 4.750 4.987 4.529 4.529 2,517 -0.22(-4.66%)
Aug 04, 2023 5.021 5.168 4.740 4.750 1,490 +0.01(+0.20%)
Aug 03, 2023 4.900 5.050 4.737 4.740 3,678 -0.06(-1.24%)
Aug 02, 2023 5.000 5.050 4.750 4.800 3,865 +0.02(+0.50%)
Aug 01, 2023 5.300 5.300 4.650 4.776 6,784 -0.37(-7.26%)
Jul 31, 2023 5.050 5.600 5.000 5.150 16,369 -0.20(-3.74%)
Jul 28, 2023 5.300 5.700 5.100 5.350 7,439 +0.00(+0.00%)
Jul 27, 2023 5.250 5.401 5.150 5.350 3,935 +0.15(+2.88%)
Jul 26, 2023 4.950 5.200 4.950 5.200 5,777 +0.22(+4.38%)
Jul 25, 2023 5.100 5.100 4.951 4.982 5,659 -0.02(-0.36%)
Jul 24, 2023 5.343 5.343 4.523 5.000 25,630 -0.40(-7.41%)
Jul 21, 2023 5.600 5.603 5.200 5.400 9,304 -0.25(-4.42%)
Jul 20, 2023 5.900 5.900 5.650 5.650 2,179 -0.10(-1.74%)
Jul 19, 2023 6.250 6.250 5.450 5.750 15,656 -0.45(-7.26%)
Jul 18, 2023 6.700 6.704 6.000 6.200 11,833 -0.30(-4.62%)
Jul 17, 2023 6.000 6.650 6.000 6.500 29,193 -0.30(-4.41%)
Jul 14, 2023 7.000 7.200 6.300 6.800 29,226 +0.50(+7.94%)
Jul 13, 2023 5.650 7.350 5.650 6.300 39,951 +0.60(+10.53%)
Jul 12, 2023 5.500 6.017 5.351 5.700 2,247 +0.08(+1.33%)
Jul 11, 2023 5.650 5.800 5.351 5.625 7,073 -0.03(-0.44%)
Jul 10, 2023 5.300 5.915 4.953 5.650 7,063 +0.34(+6.42%)
Jul 07, 2023 5.550 5.750 4.997 5.309 10,218 -0.44(-7.67%)
Jul 06, 2023 6.450 6.541 5.745 5.750 2,362 -0.55(-8.73%)
Jul 05, 2023 6.350 6.771 6.200 6.300 4,503 +0.15(+2.44%)
Jul 03, 2023 6.900 6.900 6.100 6.150 1,856 -0.40(-6.11%)
Jun 30, 2023 7.500 7.500 6.500 6.550 16,452 -0.67(-9.29%)
Jun 29, 2023 6.300 7.471 6.150 7.221 39,068 +1.12(+18.38%)
Jun 28, 2023 6.050 6.150 5.850 6.100 2,919 +0.30(+5.17%)
Jun 27, 2023 6.050 6.050 5.800 5.800 569 -0.34(-5.59%)
Jun 26, 2023 6.050 6.150 5.950 6.144 2,175 +0.29(+5.02%)
Jun 23, 2023 6.000 6.349 5.750 5.850 2,511 -0.25(-4.10%)
Jun 22, 2023 5.750 6.300 5.750 6.100 12,471 +0.35(+6.09%)
Jun 21, 2023 6.200 6.200 5.725 5.750 3,948 -0.45(-7.26%)
Jun 20, 2023 5.750 6.900 5.750 6.200 7,318 +0.45(+7.83%)
Jun 16, 2023 5.800 5.900 5.750 5.750 8,902 +0.00(+0.00%)
Jun 15, 2023 5.500 5.900 5.250 5.750 7,644 +0.35(+6.48%)
May 08, 2023 5.251 5.500 5.251 5.400 1,117 +0.10(+1.89%)
May 05, 2023 5.250 5.300 5.250 5.300 1,136 +0.05(+0.95%)
May 04, 2023 5.250 5.450 5.200 5.250 1,325 -0.15(-2.78%)
May 03, 2023 5.300 5.599 5.300 5.400 1,208 -0.05(-0.92%)
May 02, 2023 5.143 5.700 5.143 5.450 1,605 +0.05(+0.93%)
May 01, 2023 5.450 5.750 5.200 5.400 4,611 +0.51(+10.32%)
Apr 28, 2023 4.650 5.100 4.650 4.895 4,442 +0.39(+8.78%)
Apr 27, 2023 4.506 4.656 4.450 4.500 1,388 -0.09(-1.96%)
Apr 26, 2023 4.577 4.590 4.500 4.590 1,261 +0.01(+0.29%)
Apr 25, 2023 4.700 4.700 4.514 4.577 3,657 -0.15(-3.12%)
Apr 24, 2023 4.950 5.120 4.700 4.724 1,160 -0.23(-4.58%)
Apr 21, 2023 5.000 5.180 4.950 4.950 1,912 -0.05(-0.99%)
Apr 20, 2023 5.550 5.550 5.000 5.000 2,139 -0.50(-9.09%)
Apr 19, 2023 5.150 5.525 5.150 5.500 865 +0.10(+1.85%)
Apr 18, 2023 5.000 5.450 5.000 5.400 1,340 +0.25(+4.85%)
Apr 17, 2023 5.200 5.200 5.013 5.150 3,884 +0.05(+0.98%)
Apr 14, 2023 5.500 5.725 5.000 5.100 4,968 -0.45(-8.12%)
Apr 13, 2023 5.446 5.600 5.375 5.551 540 +0.25(+4.73%)
Apr 12, 2023 5.700 5.795 5.250 5.300 2,629 -0.20(-3.64%)
Apr 11, 2023 5.250 5.500 5.150 5.500 5,107 +0.60(+12.23%)
Apr 10, 2023 5.000 5.000 4.875 4.901 7,037 -0.40(-7.54%)
Apr 06, 2023 5.500 5.500 5.300 5.300 7,881 +0.20(+3.92%)
Apr 05, 2023 4.400 5.900 4.400 5.100 40,393 +0.55(+12.09%)
Apr 04, 2023 4.452 4.550 4.400 4.550 6,731 +0.19(+4.48%)
Apr 03, 2023 4.354 4.355 4.327 4.355 795 +0.00(+0.00%)
Mar 31, 2023 4.463 4.500 4.300 4.355 14,670 +0.18(+4.32%)
Mar 30, 2023 3.850 4.250 3.849 4.175 3,527 +0.27(+7.04%)
Mar 29, 2023 3.750 3.999 3.589 3.900 5,777 -0.11(-2.79%)
Mar 28, 2023 4.300 4.500 3.920 4.012 5,708 -0.49(-10.84%)
Mar 27, 2023 4.500 4.726 4.485 4.500 2,269 -0.25(-5.26%)
Mar 24, 2023 4.775 4.845 4.555 4.750 809 -0.12(-2.56%)
Mar 23, 2023 4.600 4.875 4.600 4.875 860 -0.05(-1.01%)
Mar 22, 2023 4.700 5.500 4.545 4.925 9,853 +0.12(+2.59%)
Mar 21, 2023 4.950 5.000 4.760 4.800 1,506 -0.08(-1.72%)
Mar 20, 2023 4.750 5.050 4.750 4.884 2,206 -0.17(-3.29%)
Mar 17, 2023 5.200 5.350 4.900 5.050 3,601 -0.30(-5.61%)
Mar 16, 2023 5.200 5.350 4.798 5.350 5,376 +0.15(+2.88%)
Mar 15, 2023 5.250 5.350 5.181 5.200 617 -0.10(-1.89%)
Mar 14, 2023 5.100 5.450 5.050 5.300 2,380 +0.00(+0.00%)
Mar 13, 2023 5.300 5.300 5.051 5.300 2,769 -0.05(-0.93%)
Mar 10, 2023 5.600 5.699 5.100 5.349 1,935 -0.27(-4.80%)
Mar 09, 2023 5.950 5.934 5.619 5.619 1,435 +0.07(+1.24%)
Mar 08, 2023 5.713 5.749 5.550 5.550 887 -0.15(-2.63%)
Mar 07, 2023 5.850 5.850 5.662 5.700 664 -0.07(-1.23%)
Mar 06, 2023 5.800 5.854 5.700 5.771 938 -0.03(-0.50%)
Mar 03, 2023 5.600 5.800 5.550 5.800 5,909 +0.22(+4.04%)
Mar 02, 2023 5.600 5.800 5.575 5.575 3,487 -0.08(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.