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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2020 5.890 6.400 5.820 6.370 367,000 +0.42(+7.06%)
Jan 30, 2020 5.980 6.100 5.850 5.950 131,526 -0.06(-1.00%)
Jan 29, 2020 6.130 6.220 5.920 6.010 107,945 -0.10(-1.64%)
Jan 28, 2020 5.940 6.190 5.910 6.110 124,862 +0.13(+2.17%)
Jan 27, 2020 5.530 6.050 5.500 5.980 332,702 +0.23(+4.00%)
Jan 24, 2020 6.110 6.168 5.680 5.750 336,500 -0.29(-4.80%)
Jan 23, 2020 6.060 6.230 5.930 6.040 144,815 -0.11(-1.79%)
Jan 22, 2020 6.200 6.250 6.020 6.150 131,374 +0.01(+0.16%)
Jan 21, 2020 6.120 6.180 5.830 6.140 189,626 -0.05(-0.81%)
Jan 17, 2020 6.350 6.370 6.085 6.190 129,300 -0.07(-1.20%)
Jan 16, 2020 6.260 6.390 6.050 6.265 197,793 +0.07(+1.21%)
Jan 15, 2020 5.950 6.290 5.950 6.190 226,174 +0.26(+4.38%)
Jan 14, 2020 5.480 5.960 5.420 5.930 349,483 +0.38(+6.85%)
Jan 13, 2020 5.850 5.891 5.300 5.550 263,930 -0.25(-4.39%)
Jan 10, 2020 6.180 6.260 5.800 5.805 284,900 -0.35(-5.69%)
Jan 09, 2020 6.250 6.430 5.820 6.155 292,722 -0.09(-1.52%)
Jan 08, 2020 6.330 6.487 5.960 6.250 448,159 -0.14(-2.19%)
Jan 07, 2020 6.660 6.860 6.030 6.390 1,364,442 +0.60(+10.36%)
Jan 06, 2020 6.110 6.240 5.760 5.790 475,897 -0.28(-4.61%)
Jan 03, 2020 6.570 6.690 6.020 6.070 240,800 -0.63(-9.40%)
Jan 02, 2020 7.160 7.240 6.680 6.700 230,766 -0.35(-4.96%)
Dec 31, 2019 7.170 7.410 6.810 7.050 286,400 -0.19(-2.62%)
Dec 30, 2019 7.450 7.686 7.050 7.240 295,314 -0.21(-2.82%)
Dec 27, 2019 7.850 7.910 7.380 7.450 147,600 -0.36(-4.61%)
Dec 26, 2019 8.030 8.179 7.740 7.810 203,037 -0.20(-2.50%)
Dec 24, 2019 7.960 8.040 7.700 8.010 98,400 +0.06(+0.75%)
Dec 23, 2019 7.600 8.120 7.450 7.950 569,821 +0.39(+5.16%)
Dec 20, 2019 7.680 7.749 7.390 7.560 291,800 -0.04(-0.53%)
Dec 19, 2019 7.740 7.830 7.040 7.600 315,944 -0.14(-1.81%)
Dec 18, 2019 7.850 8.045 7.660 7.740 171,913 -0.09(-1.15%)
Dec 17, 2019 7.800 7.950 7.470 7.830 309,222 +0.05(+0.64%)
Dec 16, 2019 8.300 8.480 7.700 7.780 262,026 -0.52(-6.27%)
Dec 13, 2019 8.780 9.130 8.110 8.300 277,700 -0.52(-5.90%)
Dec 12, 2019 8.850 8.999 8.555 8.820 249,078 -0.09(-1.01%)
Dec 11, 2019 9.500 9.690 8.640 8.910 369,868 -0.09(-1.00%)
Dec 10, 2019 8.910 9.280 8.880 9.000 297,355 +0.13(+1.47%)
Dec 09, 2019 8.740 9.000 8.720 8.870 214,435 +0.12(+1.37%)
Dec 06, 2019 8.630 8.850 8.370 8.750 143,400 +0.07(+0.81%)
Dec 05, 2019 8.810 8.950 8.600 8.680 97,400 -0.26(-2.91%)
Dec 04, 2019 8.790 9.160 8.770 8.940 125,806 +0.14(+1.59%)
Dec 03, 2019 8.380 8.870 8.330 8.800 113,377 +0.30(+3.53%)
Dec 02, 2019 9.050 9.180 8.338 8.500 202,311 -0.43(-4.82%)
Nov 29, 2019 8.980 9.390 8.850 8.930 150,400 +0.37(+4.32%)
Nov 27, 2019 8.530 8.950 8.500 8.560 84,200 -0.21(-2.39%)
Nov 26, 2019 8.670 8.950 8.400 8.770 93,718 +0.13(+1.50%)
Nov 25, 2019 8.230 8.820 8.100 8.640 248,228 +0.53(+6.54%)
Nov 22, 2019 7.700 8.190 7.700 8.110 130,700 +0.36(+4.65%)
Nov 21, 2019 7.940 8.000 7.700 7.750 146,515 -0.14(-1.77%)
Nov 20, 2019 7.970 8.090 7.710 7.890 259,969 -0.11(-1.38%)
Nov 19, 2019 7.890 8.240 7.870 8.000 109,742 +0.15(+1.91%)
Nov 18, 2019 8.230 8.300 7.710 7.850 130,369 -0.38(-4.62%)
Nov 15, 2019 7.990 8.260 7.750 8.230 92,900 +0.27(+3.39%)
Nov 14, 2019 8.080 8.180 7.800 7.960 65,014 -0.14(-1.73%)
Nov 13, 2019 8.070 8.220 7.780 8.100 117,698 -0.09(-1.10%)
Nov 12, 2019 8.490 8.500 8.140 8.190 80,140 -0.27(-3.19%)
Nov 11, 2019 7.890 8.490 7.820 8.460 84,954 +0.44(+5.49%)
Nov 08, 2019 8.200 8.400 7.970 8.020 109,200 -0.21(-2.55%)
Nov 07, 2019 9.010 9.280 8.140 8.230 116,656 -0.69(-7.74%)
Nov 06, 2019 8.790 9.050 8.570 8.920 75,229 +0.15(+1.71%)
Nov 05, 2019 8.800 8.960 8.530 8.770 121,741 +0.00(+0.00%)
Nov 04, 2019 8.740 8.980 8.550 8.770 64,805 +0.05(+0.57%)
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.