Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.