Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3,416.63 | 3,469.46 | 3,363.79 | 3,407.82 | 3,407.82 | 67,591 |
| 2025-04-24 | 3,451.85 | 3,469.46 | 3,390.21 | 3,412.22 | 3,412.22 | 75,218 |
| 2025-04-23 | 3,403.42 | 3,504.68 | 3,390.21 | 3,425.43 | 3,425.43 | 98,029 |
| 2025-04-22 | 3,416.63 | 3,473.86 | 3,377.00 | 3,381.40 | 3,381.40 | 58,204 |
| 2025-04-21 | 3,482.67 | 3,566.32 | 3,443.04 | 3,451.85 | 3,451.85 | 69,582 |
| 2025-04-18 | 3,495.88 | 3,548.71 | 3,385.81 | 3,509.09 | 3,509.09 | 86,927 |
| 2025-04-17 | 3,434.24 | 3,504.68 | 3,399.02 | 3,473.86 | 3,473.86 | 97,905 |
| 2025-04-16 | 3,610.35 | 3,610.35 | 3,447.45 | 3,504.68 | 3,504.68 | 97,164 |
| 2025-04-15 | 3,636.77 | 3,654.38 | 3,487.07 | 3,575.13 | 3,575.13 | 136,805 |
| 2025-04-14 | 3,649.98 | 3,676.40 | 3,535.50 | 3,636.77 | 3,636.77 | 171,122 |
| 2025-04-11 | 3,473.86 | 3,768.86 | 3,302.15 | 3,641.17 | 3,641.17 | 610,808 |
| 2025-04-10 | 3,451.85 | 3,782.07 | 3,429.84 | 3,473.86 | 3,473.86 | 777,863 |
| 2025-04-09 | 3,962.58 | 3,989.00 | 3,231.71 | 3,399.02 | 3,399.02 | 2,462,961 |
| 2025-04-08 | 3,082.01 | 3,694.01 | 3,064.40 | 3,694.01 | 3,694.01 | 1,236,814 |
| 2025-04-07 | 3,117.23 | 3,117.23 | 2,835.45 | 2,844.25 | 2,844.25 | 151,088 |
| 2025-04-04 | 3,024.77 | 3,227.30 | 2,923.51 | 3,156.86 | 3,156.86 | 97,656 |
| 2025-04-03 | 3,073.20 | 3,192.08 | 3,037.98 | 3,046.79 | 3,046.79 | 41,098 |
| 2025-04-02 | 3,328.57 | 3,328.57 | 3,112.83 | 3,121.63 | 3,121.63 | 56,711 |
| 2025-04-01 | 3,222.90 | 3,297.75 | 3,214.10 | 3,280.14 | 3,280.14 | 34,331 |
| 2025-03-31 | 3,284.54 | 3,302.15 | 3,134.84 | 3,178.87 | 3,178.87 | 97,401 |
| 2025-03-28 | 3,399.02 | 3,407.82 | 3,249.32 | 3,332.97 | 3,332.97 | 132,285 |
| 2025-03-27 | 3,416.63 | 3,645.58 | 3,368.20 | 3,399.02 | 3,399.02 | 148,252 |
| 2025-03-26 | 3,363.79 | 3,478.27 | 3,337.38 | 3,416.63 | 3,416.63 | 33,762 |
| 2025-03-25 | 3,421.03 | 3,491.48 | 3,341.78 | 3,381.40 | 3,381.40 | 142,933 |
| 2025-03-24 | 3,434.24 | 3,451.85 | 3,346.18 | 3,451.85 | 3,451.85 | 45,978 |
| 2025-03-21 | 3,698.41 | 3,698.41 | 3,429.84 | 3,460.66 | 3,460.66 | 118,470 |
| 2025-03-20 | 3,619.16 | 3,698.41 | 3,451.85 | 3,597.14 | 3,597.14 | 96,643 |
| 2025-03-19 | 3,588.34 | 3,698.41 | 3,509.09 | 3,619.16 | 3,619.16 | 120,273 |
| 2025-03-18 | 3,610.35 | 3,671.99 | 3,553.12 | 3,588.34 | 3,588.34 | 106,503 |
| 2025-03-17 | 3,804.08 | 3,804.08 | 3,636.77 | 3,636.77 | 3,636.77 | 86,211 |
| 2025-03-14 | 3,817.29 | 3,861.32 | 3,768.86 | 3,804.08 | 3,804.08 | 75,712 |
| 2025-03-13 | 3,914.15 | 3,962.58 | 3,799.68 | 3,817.29 | 3,817.29 | 93,161 |
| 2025-03-12 | 3,874.53 | 3,918.55 | 3,782.07 | 3,821.69 | 3,821.69 | 60,916 |
| 2025-03-11 | 3,601.55 | 3,874.53 | 3,601.55 | 3,843.71 | 3,843.71 | 94,049 |
| 2025-03-10 | 3,623.56 | 3,786.47 | 3,619.16 | 3,764.45 | 3,764.45 | 82,946 |
| 2025-03-07 | 3,632.37 | 3,720.43 | 3,592.74 | 3,654.38 | 3,654.38 | 111,778 |
| 2025-03-06 | 3,848.11 | 3,861.32 | 3,592.74 | 3,698.41 | 3,698.41 | 139,382 |
| 2025-03-05 | 3,627.96 | 3,900.94 | 3,627.96 | 3,786.47 | 3,786.47 | 119,884 |
| 2025-03-04 | 3,874.53 | 3,940.57 | 3,689.61 | 3,689.61 | 3,689.61 | 145,258 |
| 2025-02-28 | 3,918.55 | 3,984.60 | 3,707.22 | 3,856.91 | 3,856.91 | 188,553 |
| 2025-02-27 | 4,187.13 | 4,187.13 | 3,971.39 | 3,984.60 | 3,984.60 | 207,041 |
| 2025-02-26 | 4,200.34 | 4,253.17 | 4,085.86 | 4,169.52 | 4,169.52 | 224,189 |
| 2025-02-25 | 4,807.93 | 4,895.99 | 4,112.28 | 4,165.11 | 4,165.12 | 1,115,455 |
| 2025-02-24 | 4,640.62 | 4,702.27 | 4,482.12 | 4,534.96 | 4,534.96 | 356,390 |
| 2025-02-21 | 4,231.16 | 4,904.80 | 4,231.16 | 4,534.96 | 4,534.96 | 1,784,889 |
| 2025-02-20 | 4,323.62 | 4,438.09 | 4,253.17 | 4,266.38 | 4,266.38 | 134,964 |
| 2025-02-19 | 4,631.82 | 4,772.71 | 4,385.26 | 4,398.47 | 4,398.47 | 383,230 |
| 2025-02-18 | 4,279.59 | 4,578.98 | 4,248.77 | 4,561.37 | 4,561.37 | 697,905 |
| 2025-02-17 | 4,081.46 | 4,279.59 | 4,063.85 | 4,261.98 | 4,261.98 | 260,412 |
| 2025-02-14 | 4,068.25 | 4,200.34 | 3,997.81 | 4,121.09 | 4,121.09 | 164,764 |
| 2025-02-13 | 3,949.37 | 4,173.92 | 3,927.36 | 4,143.10 | 4,143.10 | 208,855 |
| 2025-02-12 | 4,103.47 | 4,116.68 | 3,944.97 | 3,980.19 | 3,980.19 | 167,730 |
| 2025-02-11 | 4,015.42 | 4,332.42 | 4,006.61 | 4,094.67 | 4,094.67 | 646,286 |
| 2025-02-10 | 3,848.11 | 4,134.29 | 3,773.26 | 4,006.61 | 4,006.61 | 459,687 |
| 2025-02-07 | 3,918.55 | 3,953.78 | 3,808.48 | 3,892.14 | 3,892.14 | 131,832 |
| 2025-02-06 | 3,856.91 | 4,129.89 | 3,852.51 | 3,918.55 | 3,918.55 | 348,926 |
| 2025-02-05 | 3,698.41 | 4,063.85 | 3,663.19 | 3,839.30 | 3,839.30 | 689,498 |
| 2025-02-04 | 3,517.89 | 3,944.97 | 3,517.89 | 3,711.62 | 3,711.62 | 336,121 |
| 2025-02-03 | 3,570.73 | 3,694.01 | 3,390.21 | 3,517.89 | 3,517.89 | 161,462 |
| 2025-01-31 | 3,830.50 | 3,830.50 | 3,671.99 | 3,698.41 | 3,698.41 | 66,629 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.