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 (%)
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%)
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.