Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xeris Pharmaceuticals Inc (NQ: XERS )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 1.230 1.269 1.220 1.240 526,485 +0.02(+1.64%)
Jan 30, 2023 1.300 1.320 1.220 1.220 1,006,897 -0.04(-3.17%)
Jan 27, 2023 1.200 1.290 1.200 1.260 615,552 +0.04(+3.28%)
Jan 26, 2023 1.170 1.230 1.170 1.220 699,731 +0.04(+3.39%)
Jan 25, 2023 1.190 1.200 1.150 1.180 592,790 -0.03(-2.48%)
Jan 24, 2023 1.230 1.250 1.200 1.210 595,782 -0.03(-2.42%)
Jan 23, 2023 1.200 1.250 1.180 1.240 900,507 +0.02(+1.64%)
Jan 20, 2023 1.190 1.220 1.150 1.220 937,343 +0.05(+4.27%)
Jan 19, 2023 1.200 1.210 1.155 1.170 792,448 -0.03(-2.50%)
Jan 18, 2023 1.280 1.280 1.180 1.200 1,034,114 -0.05(-4.00%)
Jan 17, 2023 1.250 1.280 1.210 1.250 1,209,430 -0.03(-2.34%)
Jan 13, 2023 1.160 1.290 1.141 1.280 2,407,846 +0.13(+11.30%)
Jan 12, 2023 1.070 1.180 1.070 1.150 2,058,318 +0.08(+7.48%)
Jan 11, 2023 1.080 1.085 1.060 1.070 971,509 -0.01(-0.93%)
Jan 10, 2023 1.100 1.130 1.065 1.080 1,013,166 -0.02(-1.82%)
Jan 09, 2023 1.060 1.209 1.060 1.100 4,240,019 +0.05(+4.76%)
Jan 06, 2023 1.040 1.060 1.020 1.050 2,528,933 +0.02(+1.94%)
Jan 05, 2023 1.090 1.090 0.9701 1.030 2,369,559 -0.01(-0.96%)
Jan 04, 2023 1.090 1.100 1.020 1.040 2,400,450 -0.08(-7.14%)
Jan 03, 2023 1.270 1.310 1.110 1.120 1,507,351 -0.21(-15.79%)
Dec 30, 2022 1.220 1.340 1.205 1.330 840,007 +0.08(+6.40%)
Dec 29, 2022 1.150 1.260 1.145 1.250 719,018 +0.11(+9.65%)
Dec 28, 2022 1.160 1.200 1.140 1.140 673,065 -0.03(-2.56%)
Dec 27, 2022 1.250 1.252 1.150 1.170 821,009 -0.09(-7.14%)
Dec 23, 2022 1.260 1.270 1.240 1.260 377,109 +0.00(+0.00%)
Dec 22, 2022 1.310 1.320 1.240 1.260 533,366 -0.04(-3.08%)
Dec 21, 2022 1.270 1.320 1.270 1.300 432,430 +0.02(+1.56%)
Dec 20, 2022 1.250 1.320 1.250 1.280 530,128 +0.01(+0.79%)
Dec 19, 2022 1.300 1.320 1.250 1.270 449,775 -0.02(-1.55%)
Dec 16, 2022 1.310 1.330 1.255 1.290 988,773 -0.05(-3.73%)
Dec 15, 2022 1.380 1.380 1.320 1.340 369,747 -0.04(-2.90%)
Dec 14, 2022 1.410 1.410 1.370 1.380 378,474 -0.03(-2.13%)
Dec 13, 2022 1.410 1.488 1.385 1.410 628,573 +0.02(+1.44%)
Dec 12, 2022 1.430 1.460 1.380 1.390 377,639 -0.06(-4.14%)
Dec 09, 2022 1.440 1.500 1.430 1.450 266,343 -0.01(-0.68%)
Dec 08, 2022 1.430 1.460 1.380 1.460 320,628 +0.04(+2.82%)
Dec 07, 2022 1.460 1.480 1.410 1.420 315,113 -0.07(-4.70%)
Dec 06, 2022 1.510 1.530 1.480 1.490 342,038 -0.03(-1.97%)
Dec 05, 2022 1.530 1.560 1.520 1.520 403,547 -0.04(-2.56%)
Dec 02, 2022 1.510 1.570 1.510 1.560 529,450 +0.01(+0.65%)
Dec 01, 2022 1.530 1.580 1.510 1.550 463,838 +0.05(+3.33%)
Nov 30, 2022 1.400 1.500 1.396 1.500 715,706 +0.09(+6.38%)
Nov 29, 2022 1.390 1.440 1.390 1.410 436,104 +0.01(+0.71%)
Nov 28, 2022 1.400 1.440 1.390 1.400 465,635 +0.00(+0.00%)
Nov 25, 2022 1.340 1.420 1.310 1.400 306,171 +0.08(+6.06%)
Nov 23, 2022 1.430 1.430 1.280 1.320 1,908,354 +0.05(+3.94%)
Nov 22, 2022 1.300 1.310 1.250 1.270 436,365 -0.03(-2.31%)
Nov 21, 2022 1.300 1.320 1.260 1.300 356,941 -0.02(-1.52%)
Nov 18, 2022 1.310 1.350 1.280 1.320 438,067 +0.05(+3.94%)
Nov 17, 2022 1.320 1.340 1.250 1.270 724,861 -0.07(-5.22%)
Nov 16, 2022 1.390 1.400 1.320 1.340 651,358 -0.05(-3.60%)
Nov 15, 2022 1.440 1.475 1.380 1.390 654,006 -0.03(-2.11%)
Nov 14, 2022 1.490 1.500 1.410 1.420 858,278 -0.06(-4.05%)
Nov 11, 2022 1.520 1.520 1.470 1.480 768,576 -0.02(-1.33%)
Nov 10, 2022 1.540 1.580 1.460 1.500 749,588 +0.02(+1.35%)
Nov 09, 2022 1.620 1.620 1.480 1.480 1,074,367 -0.02(-1.33%)
Nov 08, 2022 1.550 1.550 1.480 1.500 461,649 -0.03(-1.96%)
Nov 07, 2022 1.510 1.560 1.510 1.530 377,020 +0.00(+0.00%)
Nov 04, 2022 1.530 1.555 1.500 1.530 501,227 +0.00(+0.00%)
Nov 03, 2022 1.520 1.565 1.500 1.530 301,989 -0.01(-0.65%)
Nov 02, 2022 1.580 1.620 1.540 1.540 558,980 -0.05(-3.14%)
Nov 01, 2022 1.610 1.630 1.580 1.590 417,469 -0.01(-0.63%)
Oct 31, 2022 1.630 1.660 1.600 1.600 420,610 -0.05(-3.03%)
Oct 28, 2022 1.580 1.700 1.580 1.650 662,009 +0.06(+3.77%)
Oct 27, 2022 1.650 1.650 1.565 1.590 478,678 -0.04(-2.45%)
Oct 26, 2022 1.600 1.640 1.570 1.630 712,244 +0.07(+4.49%)
Oct 25, 2022 1.470 1.570 1.459 1.560 635,917 +0.09(+6.12%)
Oct 24, 2022 1.410 1.479 1.320 1.470 981,690 +0.10(+7.30%)
Oct 21, 2022 1.280 1.370 1.250 1.370 1,181,948 +0.13(+10.48%)
Oct 20, 2022 1.280 1.410 1.230 1.240 2,598,971 +0.01(+0.81%)
Oct 19, 2022 1.290 1.320 1.210 1.230 1,070,495 -0.07(-5.38%)
Oct 18, 2022 1.250 1.365 1.240 1.300 884,951 +0.07(+5.69%)
Oct 17, 2022 1.250 1.290 1.190 1.230 1,213,170 +0.01(+0.82%)
Oct 14, 2022 1.310 1.360 1.195 1.220 1,703,254 -0.07(-5.43%)
Oct 13, 2022 1.280 1.420 1.260 1.290 1,298,056 -0.03(-2.27%)
Oct 12, 2022 1.420 1.442 1.280 1.320 1,294,109 -0.12(-8.33%)
Oct 11, 2022 1.400 1.520 1.340 1.440 1,859,261 +0.02(+1.41%)
Oct 10, 2022 1.520 1.540 1.310 1.420 2,513,932 -0.07(-4.70%)
Oct 07, 2022 1.560 1.610 1.480 1.490 1,286,345 -0.08(-5.10%)
Oct 06, 2022 1.610 1.635 1.470 1.570 3,582,774 -0.04(-2.48%)
Oct 05, 2022 1.600 1.620 1.590 1.610 354,923 +0.01(+0.63%)
Oct 04, 2022 1.570 1.605 1.555 1.600 719,929 +0.04(+2.56%)
Oct 03, 2022 1.570 1.570 1.530 1.560 314,028 +0.00(+0.00%)
Sep 30, 2022 1.570 1.650 1.550 1.560 488,166 -0.03(-1.89%)
Sep 29, 2022 1.570 1.610 1.530 1.590 355,766 +0.01(+0.63%)
Sep 28, 2022 1.560 1.605 1.530 1.580 1,726,242 +0.06(+3.95%)
Sep 27, 2022 1.590 1.600 1.510 1.520 333,318 -0.05(-3.18%)
Sep 26, 2022 1.510 1.570 1.510 1.570 314,890 +0.03(+1.95%)
Sep 23, 2022 1.550 1.550 1.490 1.540 622,330 -0.02(-1.28%)
Sep 22, 2022 1.590 1.620 1.560 1.560 579,264 -0.05(-3.11%)
Sep 21, 2022 1.660 1.660 1.590 1.610 529,771 -0.06(-3.59%)
Sep 20, 2022 1.700 1.720 1.660 1.670 2,458,584 -0.06(-3.47%)
Sep 19, 2022 1.760 1.760 1.710 1.730 366,234 -0.03(-1.70%)
Sep 16, 2022 1.740 1.800 1.660 1.760 1,519,800 -0.03(-1.68%)
Sep 15, 2022 1.800 1.840 1.765 1.790 439,766 -0.01(-0.56%)
Sep 14, 2022 1.800 1.830 1.760 1.800 447,943 +0.01(+0.56%)
Sep 13, 2022 1.740 1.830 1.730 1.790 465,483 -0.04(-2.19%)
Sep 12, 2022 1.810 1.840 1.780 1.830 369,023 +0.01(+0.55%)
Sep 09, 2022 1.790 1.850 1.740 1.820 642,878 +0.03(+1.68%)
Sep 08, 2022 1.760 1.810 1.740 1.790 532,301 +0.00(+0.00%)
Sep 07, 2022 1.760 1.810 1.710 1.790 593,887 +0.04(+2.29%)
Sep 06, 2022 1.780 1.810 1.730 1.750 565,445 -0.03(-1.69%)
Sep 02, 2022 1.730 1.800 1.690 1.780 556,461 +0.06(+3.49%)
Sep 01, 2022 1.660 1.730 1.629 1.720 367,129 +0.05(+2.99%)
Aug 31, 2022 1.600 1.680 1.600 1.670 290,677 +0.06(+3.73%)
Aug 30, 2022 1.680 1.710 1.610 1.610 502,578 -0.07(-4.17%)
Aug 29, 2022 1.620 1.690 1.595 1.680 540,638 +0.05(+3.07%)
Aug 26, 2022 1.710 1.710 1.620 1.630 403,727 -0.09(-5.23%)
Aug 25, 2022 1.740 1.750 1.690 1.720 278,340 +0.00(+0.00%)
Aug 24, 2022 1.700 1.740 1.670 1.720 352,417 +0.04(+2.38%)
Aug 23, 2022 1.650 1.720 1.650 1.680 490,717 +0.03(+1.82%)
Aug 22, 2022 1.740 1.770 1.650 1.650 705,650 -0.11(-6.25%)
Aug 19, 2022 1.840 1.860 1.760 1.760 471,370 -0.10(-5.38%)
Aug 18, 2022 1.850 1.870 1.780 1.860 505,401 +0.01(+0.54%)
Aug 17, 2022 1.850 1.890 1.810 1.850 469,818 -0.02(-1.07%)
Aug 16, 2022 1.860 1.910 1.810 1.870 641,778 -0.02(-1.06%)
Aug 15, 2022 1.840 1.935 1.810 1.890 565,890 +0.02(+1.07%)
Aug 12, 2022 1.860 1.940 1.823 1.870 917,777 +0.05(+2.75%)
Aug 11, 2022 1.960 1.990 1.790 1.820 1,131,597 -0.11(-5.70%)
Aug 10, 2022 1.730 1.960 1.680 1.930 1,437,429 +0.23(+13.53%)
Aug 09, 2022 1.810 1.840 1.689 1.700 1,255,078 -0.15(-8.11%)
Aug 08, 2022 1.660 1.870 1.660 1.850 1,524,373 +0.18(+10.78%)
Aug 05, 2022 1.580 1.690 1.570 1.670 710,369 +0.07(+4.37%)
Aug 04, 2022 1.580 1.640 1.561 1.600 656,520 +0.03(+1.91%)
Aug 03, 2022 1.600 1.650 1.570 1.570 528,619 -0.02(-1.26%)
Aug 02, 2022 1.520 1.600 1.520 1.590 690,610 +0.08(+5.30%)
Aug 01, 2022 1.420 1.600 1.420 1.510 1,089,975 +0.09(+6.34%)
Jul 29, 2022 1.440 1.480 1.400 1.420 527,639 -0.01(-0.70%)
Jul 28, 2022 1.440 1.500 1.400 1.430 838,863 -0.02(-1.38%)
Jul 27, 2022 1.430 1.460 1.400 1.450 528,621 +0.03(+2.11%)
Jul 26, 2022 1.450 1.490 1.400 1.420 596,811 -0.05(-3.40%)
Jul 25, 2022 1.520 1.540 1.441 1.470 792,118 -0.04(-2.65%)
Jul 22, 2022 1.560 1.560 1.490 1.510 518,491 -0.06(-3.82%)
Jul 21, 2022 1.630 1.670 1.550 1.570 635,373 -0.06(-3.68%)
Jul 20, 2022 1.540 1.670 1.540 1.630 1,293,563 +0.09(+5.84%)
Jul 19, 2022 1.400 1.550 1.400 1.540 1,114,859 +0.17(+12.41%)
Jul 18, 2022 1.460 1.490 1.360 1.370 1,161,939 -0.06(-4.20%)
Jul 15, 2022 1.470 1.470 1.390 1.430 1,303,044 +0.02(+1.42%)
Jul 14, 2022 1.490 1.535 1.400 1.410 1,189,537 -0.11(-7.24%)
Jul 13, 2022 1.530 1.600 1.495 1.520 1,425,373 -0.07(-4.40%)
Jul 12, 2022 1.650 1.670 1.590 1.590 474,296 -0.06(-3.64%)
Jul 11, 2022 1.680 1.705 1.600 1.650 601,956 -0.05(-2.94%)
Jul 08, 2022 1.690 1.740 1.659 1.700 769,587 -0.03(-1.73%)
Jul 07, 2022 1.670 1.760 1.670 1.730 677,520 +0.07(+4.22%)
Jul 06, 2022 1.580 1.720 1.580 1.660 913,038 +0.07(+4.40%)
Jul 05, 2022 1.440 1.610 1.440 1.590 996,200 +0.09(+6.00%)
Jul 01, 2022 1.520 1.560 1.460 1.500 940,721 -0.04(-2.60%)
Jun 30, 2022 1.460 1.555 1.440 1.540 1,450,409 +0.06(+4.05%)
Jun 29, 2022 1.530 1.530 1.400 1.480 2,164,228 -0.03(-1.99%)
Jun 28, 2022 1.620 1.675 1.510 1.510 1,139,881 -0.10(-6.21%)
Jun 27, 2022 1.660 1.710 1.590 1.610 2,279,424 -0.02(-1.23%)
Jun 24, 2022 1.760 1.770 1.630 1.630 16,304,353 -0.14(-7.91%)
Jun 23, 2022 1.740 1.805 1.720 1.770 1,236,811 +0.02(+1.14%)
Jun 22, 2022 1.780 1.830 1.710 1.750 1,108,129 -0.07(-3.85%)
Jun 21, 2022 1.840 1.950 1.800 1.820 1,283,036 +0.00(+0.00%)
Jun 17, 2022 1.800 1.910 1.750 1.820 1,449,895 +0.02(+1.11%)
Jun 16, 2022 1.680 1.810 1.680 1.800 1,138,319 +0.04(+2.27%)
Jun 15, 2022 1.670 1.780 1.630 1.760 1,419,917 +0.13(+7.98%)
Jun 14, 2022 1.750 1.750 1.560 1.630 1,111,866 +0.02(+1.24%)
Jun 13, 2022 1.810 1.810 1.610 1.610 1,179,806 -0.28(-14.81%)
Jun 10, 2022 1.870 1.910 1.830 1.890 622,473 +0.00(+0.00%)
Jun 09, 2022 2.090 2.110 1.890 1.890 1,457,414 -0.21(-10.00%)
Jun 08, 2022 2.070 2.180 2.070 2.100 1,084,417 -0.01(-0.47%)
Jun 07, 2022 2.030 2.150 1.980 2.110 2,308,937 +0.03(+1.44%)
Jun 06, 2022 2.240 2.260 2.050 2.080 1,259,863 -0.12(-5.45%)
Jun 03, 2022 2.170 2.250 2.135 2.200 1,302,751 +0.04(+1.85%)
Jun 02, 2022 2.150 2.240 2.090 2.160 916,393 -0.01(-0.46%)
Jun 01, 2022 2.220 2.230 2.110 2.170 1,070,696 -0.04(-1.81%)
May 31, 2022 2.280 2.420 2.180 2.210 2,428,440 -0.05(-2.21%)
May 27, 2022 2.040 2.290 2.020 2.260 2,543,486 +0.26(+13.00%)
May 26, 2022 1.970 2.050 1.940 2.000 982,644 +0.03(+1.52%)
May 25, 2022 1.940 1.990 1.900 1.970 773,506 +0.01(+0.51%)
May 24, 2022 2.130 2.150 1.950 1.960 1,429,647 -0.21(-9.68%)
May 23, 2022 2.220 2.225 2.140 2.170 721,473 +0.00(+0.00%)
May 20, 2022 2.200 2.253 2.130 2.170 1,247,693 -0.03(-1.36%)
May 19, 2022 2.140 2.245 2.100 2.200 1,430,521 +0.01(+0.46%)
May 18, 2022 2.360 2.450 2.170 2.190 1,573,205 -0.23(-9.50%)
May 17, 2022 2.150 2.470 2.080 2.420 3,695,201 +0.21(+9.50%)
May 16, 2022 1.670 2.270 1.675 2.210 7,420,076 +0.50(+29.24%)
May 13, 2022 1.570 1.780 1.565 1.710 3,837,028 +0.19(+12.50%)
May 12, 2022 1.500 1.620 1.250 1.520 6,242,002 -0.12(-7.32%)
May 11, 2022 1.860 1.860 1.545 1.640 2,622,704 -0.15(-8.38%)
May 10, 2022 1.880 1.935 1.780 1.790 1,810,863 -0.05(-2.72%)
May 09, 2022 2.090 2.090 1.840 1.840 2,196,602 -0.25(-11.96%)
May 06, 2022 2.150 2.180 2.020 2.090 1,967,566 -0.07(-3.24%)
May 05, 2022 2.290 2.310 2.145 2.160 1,627,991 -0.17(-7.30%)
May 04, 2022 2.430 2.450 2.220 2.330 2,246,038 -0.12(-4.90%)
May 03, 2022 2.480 2.530 2.425 2.450 1,024,775 -0.01(-0.41%)
May 02, 2022 2.420 2.470 2.390 2.460 1,002,797 +0.02(+0.82%)
Apr 29, 2022 2.420 2.510 2.360 2.440 1,368,511 +0.01(+0.41%)
Apr 28, 2022 2.530 2.530 2.300 2.430 1,631,274 +0.01(+0.41%)
Apr 27, 2022 2.400 2.510 2.370 2.420 1,281,249 +0.02(+0.83%)
Apr 26, 2022 2.370 2.445 2.330 2.400 1,125,700 -0.02(-0.83%)
Apr 25, 2022 2.310 2.420 2.250 2.420 1,995,572 +0.09(+3.86%)
Apr 22, 2022 2.340 2.430 2.260 2.330 1,485,209 -0.04(-1.69%)
Apr 21, 2022 2.430 2.520 2.350 2.370 1,795,801 -0.07(-2.87%)
Apr 20, 2022 2.430 2.510 2.340 2.440 1,168,443 +0.04(+1.67%)
Apr 19, 2022 2.370 2.440 2.310 2.400 903,102 +0.01(+0.42%)
Apr 18, 2022 2.420 2.420 2.350 2.390 950,027 -0.06(-2.45%)
Apr 14, 2022 2.490 2.490 2.420 2.450 765,991 -0.04(-1.61%)
Apr 13, 2022 2.320 2.495 2.280 2.490 1,693,616 +0.20(+8.73%)
Apr 12, 2022 2.260 2.320 2.250 2.290 1,187,422 +0.00(+0.00%)
Apr 11, 2022 2.310 2.360 2.260 2.290 1,274,055 -0.07(-2.97%)
Apr 08, 2022 2.450 2.470 2.310 2.360 1,626,677 -0.09(-3.67%)
Apr 07, 2022 2.550 2.560 2.430 2.450 1,243,316 -0.12(-4.67%)
Apr 06, 2022 2.560 2.610 2.535 2.570 1,187,380 -0.02(-0.77%)
Apr 05, 2022 2.660 2.720 2.580 2.590 1,175,386 -0.05(-1.89%)
Apr 04, 2022 2.560 2.670 2.524 2.640 1,055,215 +0.06(+2.33%)
Apr 01, 2022 2.560 2.600 2.500 2.580 1,206,549 +0.02(+0.78%)
Mar 31, 2022 2.630 2.670 2.560 2.560 1,007,790 -0.07(-2.66%)
Mar 30, 2022 2.710 2.770 2.610 2.630 1,356,377 -0.12(-4.36%)
Mar 29, 2022 2.700 2.780 2.650 2.750 1,241,372 +0.06(+2.23%)
Mar 28, 2022 2.820 2.845 2.620 2.690 1,394,233 -0.14(-4.95%)
Mar 25, 2022 2.880 2.880 2.795 2.830 1,180,789 -0.04(-1.39%)
Mar 24, 2022 2.880 2.885 2.800 2.870 1,783,832 +0.00(+0.00%)
Mar 23, 2022 2.840 2.910 2.810 2.870 1,614,679 +0.02(+0.70%)
Mar 22, 2022 2.770 2.910 2.760 2.850 2,190,795 +0.08(+2.89%)
Mar 21, 2022 2.710 2.845 2.700 2.770 1,724,003 +0.00(+0.00%)
Mar 18, 2022 2.890 2.950 2.750 2.770 2,912,581 -0.10(-3.48%)
Mar 17, 2022 2.790 2.915 2.760 2.870 2,069,722 +0.08(+2.87%)
Mar 16, 2022 2.700 2.840 2.550 2.790 5,143,388 +0.12(+4.49%)
Mar 15, 2022 2.560 2.680 2.530 2.670 1,634,927 +0.10(+3.89%)
Mar 14, 2022 2.650 2.798 2.540 2.570 2,028,912 -0.13(-4.81%)
Mar 11, 2022 2.560 2.740 2.560 2.700 2,163,077 +0.08(+3.05%)
Mar 10, 2022 2.350 2.685 2.310 2.620 3,832,035 +0.15(+6.07%)
Mar 09, 2022 2.410 2.510 2.400 2.470 1,724,675 +0.10(+4.22%)
Mar 08, 2022 2.270 2.440 2.220 2.370 1,378,145 +0.09(+3.95%)
Mar 07, 2022 2.290 2.350 2.265 2.280 1,141,991 -0.04(-1.72%)
Mar 04, 2022 2.330 2.365 2.260 2.320 1,221,536 -0.03(-1.28%)
Mar 03, 2022 2.390 2.390 2.290 2.350 1,067,339 -0.04(-1.67%)
Mar 02, 2022 2.400 2.420 2.330 2.390 773,853 +0.01(+0.42%)
Mar 01, 2022 2.390 2.420 2.280 2.380 1,125,972 +0.00(+0.00%)
Feb 28, 2022 2.320 2.500 2.320 2.380 1,431,320 -0.02(-0.83%)
Feb 25, 2022 2.400 2.440 2.335 2.400 1,058,249 +0.03(+1.27%)
Feb 24, 2022 2.120 2.380 2.140 2.370 1,360,760 +0.13(+5.80%)
Feb 23, 2022 2.400 2.443 2.230 2.240 1,576,966 -0.14(-5.88%)
Feb 22, 2022 2.400 2.490 2.350 2.380 1,410,050 -0.06(-2.46%)
Feb 18, 2022 2.440 0 -0.11(-4.31%)
Feb 17, 2022 2.620 2.720 2.540 2.550 1,567,473 -0.13(-4.85%)
Feb 16, 2022 2.510 2.730 2.510 2.680 2,402,849 +0.11(+4.28%)
Feb 15, 2022 2.460 2.630 2.450 2.570 1,859,284 +0.16(+6.64%)
Feb 14, 2022 2.440 2.520 2.390 2.410 1,050,064 -0.07(-2.82%)
Feb 11, 2022 2.510 2.570 2.430 2.480 1,609,386 -0.01(-0.40%)
Feb 10, 2022 2.340 2.600 2.330 2.490 2,419,019 +0.08(+3.32%)
Feb 09, 2022 2.380 2.499 2.340 2.410 2,111,737 +0.05(+2.12%)
Feb 08, 2022 2.260 2.370 2.230 2.360 2,136,479 +0.09(+3.96%)
Feb 07, 2022 2.120 2.310 2.120 2.270 2,531,724 +0.12(+5.58%)
Feb 04, 2022 2.090 2.190 2.060 2.150 1,283,561 +0.06(+2.87%)
Feb 03, 2022 2.020 2.090 2,017,138 +0.01(+0.48%)
Feb 02, 2022 2.120 2.180 2.030 2.080 3,978,083 -0.05(-2.35%)
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.