Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.210 +0.170 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.81 14.90 13.31 13.88 65,078 -1.03(-6.91%)
Jan 30, 2019 15.11 15.12 14.82 14.91 25,362 -0.02(-0.13%)
Jan 29, 2019 14.87 15.28 14.72 14.93 58,303 +0.05(+0.34%)
Jan 28, 2019 14.84 15.00 14.63 14.88 21,978 -0.12(-0.80%)
Jan 25, 2019 15.56 15.56 14.69 15.00 135,800 +0.09(+0.60%)
Jan 24, 2019 15.82 15.82 14.60 14.91 63,043 -0.91(-5.75%)
Jan 23, 2019 16.70 16.91 15.73 15.82 91,508 -0.88(-5.27%)
Jan 22, 2019 16.90 17.38 16.65 16.70 83,412 -0.30(-1.76%)
Jan 18, 2019 17.20 17.35 16.57 17.00 24,100 -0.14(-0.82%)
Jan 17, 2019 17.18 17.40 16.94 17.14 4,941 -0.03(-0.17%)
Jan 16, 2019 17.25 17.50 16.86 17.17 11,391 +0.02(+0.12%)
Jan 15, 2019 17.13 17.62 17.00 17.15 12,969 +0.04(+0.23%)
Jan 14, 2019 17.97 18.16 17.02 17.11 42,658 -0.84(-4.68%)
Jan 11, 2019 18.86 18.86 17.50 17.95 12,700 -0.38(-2.07%)
Jan 10, 2019 18.50 18.50 17.93 18.33 19,417 -0.18(-0.97%)
Jan 09, 2019 18.75 18.88 18.00 18.51 40,961 -0.23(-1.23%)
Jan 08, 2019 17.99 18.86 17.87 18.74 45,201 +0.90(+5.04%)
Jan 07, 2019 17.56 18.45 17.28 17.84 55,458 +0.34(+1.94%)
Jan 04, 2019 17.08 17.50 16.74 17.50 30,400 +0.67(+3.98%)
Jan 03, 2019 17.29 17.34 16.57 16.83 31,222 -0.67(-3.83%)
Jan 02, 2019 16.36 17.95 16.36 17.50 49,553 +0.50(+2.94%)
Dec 31, 2018 17.25 17.25 16.76 17.00 33,300 +0.04(+0.24%)
Dec 28, 2018 17.10 17.50 16.48 16.96 57,700 -0.37(-2.14%)
Dec 27, 2018 17.38 17.38 16.42 17.33 38,043 +0.09(+0.52%)
Dec 26, 2018 15.81 17.74 15.32 17.24 63,532 +1.72(+11.08%)
Dec 24, 2018 15.57 16.17 15.01 15.52 54,400 -0.24(-1.52%)
Dec 21, 2018 15.74 16.47 15.50 15.76 361,400 +0.00(+0.00%)
Dec 20, 2018 17.90 18.91 15.18 15.76 129,027 -2.14(-11.96%)
Dec 19, 2018 19.77 20.58 17.56 17.90 112,574 -1.87(-9.46%)
Dec 18, 2018 20.15 20.79 19.45 19.77 73,633 -0.23(-1.15%)
Dec 17, 2018 20.15 20.41 19.64 20.00 55,188 -0.11(-0.55%)
Dec 14, 2018 20.17 20.34 19.70 20.11 33,000 -0.08(-0.40%)
Dec 13, 2018 20.25 20.50 20.00 20.19 42,122 -0.03(-0.15%)
Dec 12, 2018 20.44 20.60 20.04 20.22 54,623 +0.03(+0.15%)
Dec 11, 2018 20.39 20.66 19.70 20.19 37,533 -0.15(-0.74%)
Dec 10, 2018 20.35 20.57 19.97 20.34 17,179 -0.22(-1.07%)
Dec 07, 2018 20.66 20.90 19.50 20.56 17,900 -0.06(-0.29%)
Dec 06, 2018 19.78 20.90 19.50 20.62 41,486 +0.71(+3.57%)
Dec 04, 2018 20.50 20.89 19.84 19.91 16,800 -0.52(-2.55%)
Dec 03, 2018 21.12 21.34 20.19 20.43 25,480 -0.38(-1.83%)
Nov 30, 2018 20.28 21.06 20.28 20.81 33,800 +0.46(+2.26%)
Nov 29, 2018 20.20 21.00 20.09 20.35 12,206 +0.20(+0.99%)
Nov 28, 2018 20.97 21.30 19.96 20.15 55,270 -0.77(-3.68%)
Nov 27, 2018 20.94 21.24 20.50 20.92 27,796 -0.21(-0.99%)
Nov 26, 2018 21.47 21.47 20.47 21.13 37,014 -0.21(-0.98%)
Nov 23, 2018 20.25 21.41 19.38 21.34 34,500 +0.75(+3.64%)
Nov 21, 2018 20.59 20.59 20.59 0 +0.83(+4.20%)
Nov 20, 2018 19.63 20.76 19.63 19.76 19,842 -0.25(-1.25%)
Nov 19, 2018 20.96 21.20 19.57 20.01 32,425 -1.02(-4.85%)
Nov 16, 2018 20.38 21.91 19.82 21.03 37,600 +0.42(+2.04%)
Nov 15, 2018 20.48 21.40 19.96 20.61 19,636 +0.17(+0.83%)
Nov 14, 2018 20.63 21.43 20.27 20.44 33,591 -0.09(-0.44%)
Nov 13, 2018 21.66 22.26 20.32 20.53 30,478 -0.92(-4.29%)
Nov 12, 2018 23.10 23.91 21.19 21.45 25,040 -1.76(-7.58%)
Nov 09, 2018 25.00 25.49 23.08 23.21 59,700 -1.79(-7.16%)
Nov 08, 2018 24.39 25.28 24.18 25.00 65,105 +0.54(+2.21%)
Nov 07, 2018 24.39 24.75 23.15 24.46 52,627 +0.82(+3.47%)
Nov 06, 2018 23.76 23.86 23.13 23.64 14,941 -0.15(-0.63%)
Nov 05, 2018 23.18 23.99 23.04 23.79 41,779 +0.57(+2.45%)
Nov 02, 2018 22.43 23.43 22.08 23.22 72,200 +0.95(+4.27%)
Nov 01, 2018 21.98 22.66 21.84 22.27 30,253 +0.35(+1.60%)
Oct 31, 2018 21.85 22.32 21.42 21.92 100,585 +0.27(+1.25%)
Oct 30, 2018 21.26 22.24 20.86 21.65 98,784 +0.58(+2.75%)
Oct 29, 2018 21.17 22.12 20.73 21.07 98,444 +0.18(+0.86%)
Oct 26, 2018 21.79 21.79 20.75 20.89 71,000 -0.82(-3.78%)
Oct 25, 2018 21.29 21.89 20.70 21.71 107,173 +0.61(+2.89%)
Oct 24, 2018 20.99 21.59 20.72 21.10 72,164 -0.05(-0.24%)
Oct 23, 2018 20.53 21.91 20.45 21.15 173,568 +0.39(+1.88%)
Oct 22, 2018 19.95 21.00 19.95 20.76 113,089 +0.82(+4.11%)
Oct 19, 2018 20.68 21.29 19.75 19.94 41,500 -0.78(-3.76%)
Oct 18, 2018 19.37 21.06 19.37 20.72 222,302 +1.31(+6.75%)
Oct 17, 2018 19.73 19.73 19.25 19.41 12,164 -0.30(-1.52%)
Oct 16, 2018 18.30 19.89 18.20 19.71 45,238 +1.61(+8.90%)
Oct 15, 2018 18.66 19.18 17.84 18.10 45,323 -0.45(-2.43%)
Oct 12, 2018 18.77 18.77 17.84 18.55 34,100 +0.04(+0.22%)
Oct 11, 2018 17.84 19.84 17.84 18.51 29,051 +0.60(+3.35%)
Oct 10, 2018 19.89 20.11 17.91 17.91 42,013 -2.02(-10.14%)
Oct 09, 2018 19.81 21.25 19.38 19.93 139,562 +0.23(+1.17%)
Oct 08, 2018 18.86 20.22 18.52 19.70 77,517 +0.70(+3.68%)
Oct 05, 2018 18.44 19.10 17.50 19.00 81,900 +0.65(+3.54%)
Oct 04, 2018 17.85 18.50 17.62 18.35 98,272 +0.36(+2.00%)
Oct 03, 2018 17.95 18.22 17.54 17.99 45,118 +0.12(+0.67%)
Oct 02, 2018 17.37 18.50 17.28 17.87 39,624 +0.55(+3.18%)
Oct 01, 2018 17.60 17.60 17.04 17.32 57,309 -0.26(-1.48%)
Sep 28, 2018 18.19 20.62 17.35 17.58 79,900 -0.63(-3.46%)
Sep 27, 2018 18.56 18.61 17.76 18.21 64,067 -0.36(-1.94%)
Sep 26, 2018 19.97 20.40 18.30 18.57 135,119 -1.25(-6.31%)
Sep 25, 2018 20.27 21.33 19.81 19.82 81,711 -0.30(-1.49%)
Sep 24, 2018 20.07 20.66 19.98 20.12 57,997 +0.03(+0.15%)
Sep 21, 2018 21.11 21.11 19.40 20.09 1,011,200 -0.86(-4.11%)
Sep 20, 2018 21.51 23.45 20.53 20.95 103,315 -0.54(-2.51%)
Sep 19, 2018 23.69 24.25 21.49 21.49 232,898 -2.29(-9.63%)
Sep 18, 2018 23.27 24.82 22.62 23.78 61,185 +0.52(+2.24%)
Sep 17, 2018 23.07 24.75 21.86 23.26 90,126 +0.14(+0.61%)
Sep 14, 2018 24.89 25.25 22.49 23.12 148,100 -1.60(-6.47%)
Sep 13, 2018 26.21 26.50 24.31 24.72 150,947 -2.50(-9.18%)
Sep 12, 2018 26.99 27.98 26.53 27.22 70,268 +0.23(+0.85%)
Sep 11, 2018 27.11 27.60 26.50 26.99 64,037 -0.24(-0.88%)
Sep 10, 2018 27.00 27.50 26.54 27.23 90,640 +0.23(+0.85%)
Sep 07, 2018 26.29 27.50 26.07 27.00 81,100 +0.89(+3.41%)
Sep 06, 2018 26.22 26.97 26.00 26.11 121,227 -0.10(-0.38%)
Sep 05, 2018 25.70 26.71 25.31 26.21 50,521 +0.37(+1.43%)
Sep 04, 2018 25.57 27.51 25.03 25.84 88,271 +0.14(+0.54%)
Aug 31, 2018 25.70 25.70 25.70 0 +0.20(+0.78%)
Aug 30, 2018 26.29 26.62 24.01 25.50 41,534 -0.70(-2.67%)
Aug 29, 2018 26.20 27.03 25.80 26.20 49,063 +0.10(+0.38%)
Aug 28, 2018 26.32 26.75 25.50 26.10 20,830 -0.14(-0.53%)
Aug 27, 2018 25.59 26.70 25.59 26.24 78,382 +0.46(+1.78%)
Aug 24, 2018 26.47 26.85 25.48 25.78 61,800 -0.62(-2.35%)
Aug 23, 2018 25.77 26.97 25.07 26.40 45,920 +0.80(+3.12%)
Aug 22, 2018 24.75 25.92 24.25 25.60 43,639 +0.77(+3.10%)
Aug 21, 2018 24.73 25.82 24.00 24.83 39,487 +0.08(+0.32%)
Aug 20, 2018 23.49 25.50 23.49 24.75 78,232 +1.70(+7.38%)
Aug 17, 2018 23.47 24.99 22.40 23.05 37,500 -0.54(-2.29%)
Aug 16, 2018 24.22 24.88 23.20 23.59 21,492 -0.66(-2.72%)
Aug 15, 2018 25.00 26.25 23.55 24.25 156,428 -0.77(-3.08%)
Aug 14, 2018 21.31 26.45 21.31 25.02 56,356 +3.86(+18.24%)
Aug 13, 2018 19.71 22.39 19.19 21.16 36,140 +0.65(+3.17%)
Aug 10, 2018 19.60 20.68 18.88 20.51 122,700 +0.75(+3.80%)
Aug 09, 2018 19.90 19.90 18.96 19.76 26,969 -0.04(-0.20%)
Aug 08, 2018 19.99 20.20 18.22 19.80 59,401 -0.10(-0.50%)
Aug 07, 2018 18.58 20.50 18.33 19.90 126,737 +0.95(+5.01%)
Aug 06, 2018 18.99 19.18 17.63 18.95 32,886 +0.07(+0.37%)
Aug 03, 2018 17.81 19.18 17.32 18.88 140,000 +1.16(+6.55%)
Aug 02, 2018 18.07 19.00 16.50 17.72 65,290 -0.34(-1.88%)
Aug 01, 2018 18.33 18.97 18.05 18.06 37,715 -0.14(-0.77%)
Jul 31, 2018 18.39 18.83 18.20 18.20 6,603 -0.01(-0.05%)
Jul 30, 2018 18.60 18.97 17.90 18.21 13,681 -0.39(-2.10%)
Jul 27, 2018 20.11 21.01 17.87 18.60 67,800 -1.17(-5.92%)
Jul 26, 2018 20.45 21.25 19.56 19.77 363,120 -0.68(-3.33%)
Jul 25, 2018 21.33 20.30 20.45 23,780 -0.93(-4.35%)
Jul 24, 2018 20.56 21.40 20.00 21.38 43,117 +1.17(+5.79%)
Jul 23, 2018 21.00 22.28 20.00 20.21 36,486 -0.64(-3.07%)
Jul 20, 2018 19.56 21.00 19.28 20.85 21,210 +1.74(+9.11%)
Jul 19, 2018 19.74 19.99 19.00 19.11 12,751 -0.46(-2.35%)
Jul 18, 2018 19.57 20.00 19.00 19.57 23,611 +0.28(+1.45%)
Jul 17, 2018 18.33 19.64 18.33 19.29 36,515 +0.89(+4.84%)
Jul 16, 2018 18.55 18.68 17.50 18.40 81,684 -0.10(-0.54%)
Jul 13, 2018 18.07 18.98 18.07 18.50 8,115 +0.10(+0.54%)
Jul 12, 2018 18.99 18.99 18.23 18.40 6,459 -0.40(-2.13%)
Jul 11, 2018 19.35 19.35 18.03 18.80 14,924 -0.69(-3.54%)
Jul 10, 2018 18.40 19.49 18.10 19.49 40,514 +1.00(+5.41%)
Jul 09, 2018 18.54 18.67 18.49 8,565 -0.18(-0.96%)
Jul 06, 2018 19.73 19.74 18.13 18.67 7,310 -0.21(-1.11%)
Jul 05, 2018 18.42 18.95 18.20 18.88 14,566 +0.88(+4.89%)
Jul 03, 2018 18.00 18.00 18.00 0 -0.01(-0.06%)
Jul 02, 2018 18.38 18.89 17.52 18.01 63,271 -0.97(-5.11%)
Jun 29, 2018 19.25 19.90 18.60 18.98 98,350 -0.22(-1.15%)
Jun 28, 2018 20.04 20.12 18.41 19.20 64,899 -0.74(-3.71%)
Jun 27, 2018 19.79 20.25 18.80 19.94 151,249 +0.15(+0.76%)
Jun 26, 2018 21.00 22.37 18.27 19.79 341,589 +0.69(+3.61%)
Jun 25, 2018 18.69 20.06 18.25 19.10 116,943 +0.30(+1.60%)
Jun 22, 2018 19.56 19.84 18.03 18.80 193,857 -1.42(-7.02%)
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.