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 (%)
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%)
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%)
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.