Xcell Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,195.39 | 5,512.39 | 5,045.69 | 5,362.70 | 5,362.70 | 745,566 |
| 2024-10-29 | 5,151.36 | 5,186.58 | 4,940.02 | 5,151.36 | 5,151.36 | 199,630 |
| 2024-10-28 | 5,080.91 | 5,221.80 | 5,072.11 | 5,151.36 | 5,151.36 | 234,329 |
| 2024-10-25 | 5,248.22 | 5,309.86 | 5,054.49 | 5,080.91 | 5,080.91 | 334,963 |
| 2024-10-24 | 5,318.67 | 5,485.98 | 5,230.61 | 5,248.22 | 5,248.22 | 389,440 |
| 2024-10-23 | 5,609.26 | 5,706.12 | 5,371.50 | 5,433.14 | 5,433.14 | 543,508 |
| 2024-10-22 | 5,574.03 | 5,662.09 | 5,353.89 | 5,530.00 | 5,530.00 | 559,436 |
| 2024-10-21 | 5,750.15 | 5,847.01 | 5,591.64 | 5,662.09 | 5,662.09 | 488,514 |
| 2024-10-18 | 6,075.96 | 6,190.44 | 5,653.29 | 5,750.15 | 5,750.15 | 979,233 |
| 2024-10-17 | 6,067.15 | 6,604.30 | 5,899.85 | 6,243.27 | 6,243.27 | 2,318,551 |
| 2024-10-16 | 6,340.13 | 6,771.61 | 5,873.43 | 5,926.26 | 5,926.26 | 1,519,743 |
| 2024-10-15 | 6,419.38 | 6,577.89 | 6,234.46 | 6,489.83 | 6,489.83 | 811,993 |
| 2024-10-14 | 6,472.22 | 6,665.95 | 6,190.44 | 6,489.83 | 6,489.83 | 897,943 |
| 2024-10-11 | 7,115.04 | 7,176.68 | 6,463.41 | 6,542.66 | 6,542.66 | 1,249,922 |
| 2024-10-10 | 7,097.43 | 7,520.10 | 7,088.62 | 7,123.84 | 7,123.84 | 1,669,008 |
| 2024-10-08 | 7,379.21 | 7,705.02 | 7,088.62 | 7,097.43 | 7,097.43 | 2,896,247 |
| 2024-10-07 | 7,405.63 | 7,546.52 | 7,150.26 | 7,440.85 | 7,440.85 | 1,660,250 |
| 2024-10-04 | 7,097.43 | 8,022.03 | 7,044.59 | 7,405.63 | 7,405.63 | 13,524,622 |
| 2024-10-02 | 6,974.15 | 7,194.29 | 6,709.97 | 7,097.43 | 7,097.43 | 1,457,524 |
| 2024-09-30 | 7,167.87 | 7,484.88 | 7,053.40 | 7,238.32 | 7,238.32 | 3,102,968 |
| 2024-09-27 | 7,502.49 | 7,572.94 | 7,106.23 | 7,167.87 | 7,167.87 | 2,054,382 |
| 2024-09-26 | 7,775.47 | 8,224.56 | 7,361.60 | 7,599.35 | 7,599.35 | 9,215,924 |
| 2024-09-25 | 8,259.78 | 8,594.40 | 7,440.85 | 7,520.10 | 7,520.10 | 17,008,065 |
| 2024-09-24 | 6,348.94 | 8,268.59 | 6,181.63 | 8,268.59 | 8,268.59 | 38,141,723 |
| 2024-09-23 | 6,877.28 | 6,965.34 | 6,234.46 | 6,366.55 | 6,366.55 | 2,674,754 |
| 2024-09-20 | 7,009.37 | 7,282.35 | 6,718.78 | 7,106.23 | 7,106.23 | 9,988,471 |
| 2024-09-19 | 6,745.20 | 7,299.96 | 6,437.00 | 6,921.31 | 6,921.31 | 14,424,137 |
| 2024-09-13 | 6,340.13 | 7,528.91 | 6,269.69 | 6,692.36 | 6,692.36 | 34,670,931 |
| 2024-09-12 | 5,979.10 | 6,489.83 | 5,811.79 | 6,111.18 | 6,111.18 | 6,458,418 |
| 2024-09-11 | 6,736.39 | 6,947.73 | 5,943.87 | 6,040.74 | 6,040.74 | 8,076,677 |
| 2024-09-10 | 5,371.50 | 6,621.92 | 5,327.47 | 6,621.92 | 6,621.92 | 20,972,514 |
| 2024-09-09 | 5,239.42 | 5,415.53 | 4,940.02 | 5,098.52 | 5,098.52 | 2,275,744 |
| 2024-09-06 | 5,556.42 | 6,419.38 | 5,019.27 | 5,080.91 | 5,080.91 | 11,723,637 |
| 2024-09-05 | 6,155.21 | 6,498.64 | 5,441.95 | 5,591.64 | 5,591.64 | 3,142,726 |
| 2024-09-04 | 6,287.30 | 6,392.97 | 5,908.65 | 6,181.63 | 6,181.63 | 2,539,753 |
| 2024-09-03 | 6,824.45 | 6,974.15 | 6,340.13 | 6,560.28 | 6,560.28 | 4,942,618 |
| 2024-09-02 | 6,137.60 | 7,308.76 | 5,706.12 | 6,912.51 | 6,912.51 | 37,888,581 |
| 2024-08-30 | 4,605.40 | 5,626.87 | 4,596.60 | 5,626.87 | 5,626.87 | 6,369,953 |
| 2024-08-29 | 4,420.48 | 4,482.12 | 4,314.81 | 4,332.42 | 4,332.42 | 290,542 |
| 2024-08-28 | 4,578.98 | 4,711.07 | 4,314.81 | 4,464.51 | 4,464.51 | 764,142 |
| 2024-08-27 | 4,094.67 | 4,737.49 | 4,094.67 | 4,508.54 | 4,508.54 | 2,996,637 |
| 2024-08-26 | 4,063.85 | 4,173.92 | 4,050.64 | 4,094.67 | 4,094.67 | 244,798 |
| 2024-08-23 | 4,173.92 | 4,231.16 | 4,050.64 | 4,063.85 | 4,063.85 | 404,558 |
| 2024-08-22 | 4,402.87 | 4,455.70 | 4,187.13 | 4,187.13 | 4,187.13 | 551,298 |
| 2024-08-21 | 4,570.18 | 4,570.18 | 4,301.60 | 4,319.22 | 4,319.22 | 438,926 |
| 2024-08-20 | 4,623.01 | 4,728.68 | 4,508.54 | 4,508.54 | 4,508.54 | 384,852 |
| 2024-08-19 | 4,561.37 | 5,116.13 | 4,429.29 | 4,623.01 | 4,623.01 | 1,878,663 |
| 2024-08-16 | 4,878.38 | 4,940.02 | 4,534.96 | 4,543.76 | 4,543.76 | 790,227 |
| 2024-08-14 | 4,957.63 | 5,574.03 | 4,781.52 | 4,825.55 | 4,825.55 | 2,149,920 |
| 2024-08-13 | 5,107.33 | 5,292.25 | 4,799.13 | 4,834.35 | 4,834.35 | 730,420 |
| 2024-08-12 | 5,547.62 | 5,670.90 | 5,257.03 | 5,257.03 | 5,257.03 | 920,621 |
| 2024-08-09 | 5,882.23 | 5,882.23 | 5,441.95 | 5,459.56 | 5,459.56 | 1,152,825 |
| 2024-08-08 | 5,811.79 | 6,718.78 | 5,591.64 | 5,811.79 | 5,811.79 | 9,943,341 |
| 2024-08-07 | 4,266.38 | 5,591.64 | 4,244.37 | 5,591.64 | 5,591.64 | 4,814,622 |
| 2024-08-06 | 4,151.91 | 4,473.32 | 4,094.67 | 4,301.60 | 4,301.60 | 385,228 |
| 2024-08-05 | 5,107.33 | 5,142.55 | 4,002.21 | 4,173.92 | 4,173.92 | 614,089 |
| 2024-08-02 | 5,521.20 | 5,547.62 | 5,213.00 | 5,213.00 | 5,213.00 | 629,696 |
| 2024-08-01 | 5,732.54 | 5,802.98 | 5,618.06 | 5,635.67 | 5,635.67 | 393,460 |
| 2024-07-31 | 5,996.71 | 6,084.77 | 5,670.90 | 5,688.51 | 5,688.51 | 608,918 |
| 2024-07-30 | 6,014.32 | 6,304.91 | 5,767.76 | 5,970.29 | 5,970.29 | 1,648,604 |
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.