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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
Nov 01, 2019 8.200 8.750 8.160 8.720 66,300 +0.54(+6.60%)
Oct 31, 2019 7.980 8.240 7.900 8.180 59,710 +0.22(+2.76%)
Oct 30, 2019 7.990 8.140 7.775 7.960 57,799 -0.04(-0.50%)
Oct 29, 2019 7.660 8.170 7.610 8.000 194,096 +0.31(+4.03%)
Oct 28, 2019 8.060 8.070 7.530 7.690 168,282 -0.32(-4.00%)
Oct 25, 2019 7.910 8.150 7.910 8.010 51,600 +0.02(+0.25%)
Oct 24, 2019 7.790 8.090 7.660 7.990 107,577 +0.24(+3.10%)
Oct 23, 2019 7.910 8.070 7.620 7.750 111,454 -0.17(-2.15%)
Oct 22, 2019 8.590 8.655 7.770 7.920 119,524 -0.65(-7.58%)
Oct 21, 2019 9.110 9.110 8.470 8.570 73,601 -0.44(-4.88%)
Oct 18, 2019 8.920 9.400 8.920 9.010 166,400 +0.01(+0.11%)
Oct 17, 2019 8.470 9.140 8.410 9.000 120,840 +0.51(+6.01%)
Oct 16, 2019 8.040 8.590 8.040 8.490 71,970 +0.45(+5.60%)
Oct 15, 2019 7.670 8.150 7.670 8.040 57,031 +0.34(+4.42%)
Oct 14, 2019 7.850 7.920 7.440 7.700 107,645 -0.15(-1.91%)
Oct 11, 2019 7.830 8.250 7.730 7.850 82,800 +0.13(+1.68%)
Oct 10, 2019 7.690 7.870 7.475 7.720 94,261 +0.08(+1.05%)
Oct 09, 2019 8.350 8.400 7.360 7.640 161,950 -0.63(-7.62%)
Oct 08, 2019 8.570 8.630 8.110 8.270 93,487 -0.40(-4.61%)
Oct 07, 2019 8.680 9.190 8.320 8.670 115,480 -0.08(-0.91%)
Oct 04, 2019 8.750 9.030 8.310 8.750 104,600 +0.08(+0.92%)
Oct 03, 2019 8.720 8.786 8.340 8.670 80,672 -0.08(-0.91%)
Oct 02, 2019 9.190 9.360 8.560 8.750 148,929 -0.56(-6.02%)
Oct 01, 2019 9.810 10.13 9.190 9.310 136,773 -0.52(-5.29%)
Sep 30, 2019 9.970 10.03 9.685 9.830 206,321 +0.19(+1.97%)
Sep 27, 2019 9.730 10.11 9.480 9.640 166,800 -0.04(-0.41%)
Sep 26, 2019 9.850 9.900 9.400 9.680 108,030 -0.21(-2.12%)
Sep 25, 2019 9.450 9.980 9.130 9.890 102,878 +0.38(+4.00%)
Sep 24, 2019 10.04 10.26 9.400 9.510 93,388 -0.50(-5.00%)
Sep 23, 2019 10.23 10.23 9.950 10.01 107,550 -0.22(-2.15%)
Sep 20, 2019 10.34 10.81 9.840 10.23 262,500 -0.12(-1.16%)
Sep 19, 2019 10.37 10.89 10.17 10.35 75,210 +0.01(+0.10%)
Sep 18, 2019 10.73 10.76 10.13 10.34 134,667 -0.40(-3.72%)
Sep 17, 2019 11.05 11.16 10.66 10.74 164,418 -0.26(-2.36%)
Sep 16, 2019 10.38 11.16 10.30 11.00 375,710 +0.58(+5.57%)
Sep 13, 2019 10.31 10.62 10.14 10.42 107,000 +0.05(+0.48%)
Sep 12, 2019 10.13 11.00 9.770 10.37 312,323 +0.15(+1.47%)
Sep 11, 2019 9.860 10.42 8.810 10.22 708,533 +0.48(+4.93%)
Sep 10, 2019 11.17 12.29 9.400 9.740 1,650,836 -1.20(-10.97%)
Sep 09, 2019 10.81 11.25 10.65 10.94 435,600 +0.13(+1.20%)
Sep 06, 2019 10.84 11.09 10.61 10.81 244,000 +0.06(+0.56%)
Sep 05, 2019 11.25 11.46 10.22 10.75 238,550 -0.35(-3.15%)
Sep 04, 2019 11.91 11.92 11.00 11.10 151,861 -0.69(-5.85%)
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.