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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.760 -0.020 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 10.01 10.12 9.550 10.04 221,800 +0.04(+0.40%)
Mar 28, 2019 10.54 10.74 9.900 10.00 214,829 -0.49(-4.67%)
Mar 27, 2019 10.05 10.50 9.970 10.49 275,329 +0.41(+4.07%)
Mar 26, 2019 10.02 10.43 10.02 10.08 80,989 +0.12(+1.20%)
Mar 25, 2019 9.990 10.25 9.895 9.960 295,031 -0.04(-0.40%)
Mar 22, 2019 10.10 10.30 9.920 10.00 158,800 -0.12(-1.19%)
Mar 21, 2019 10.15 10.35 9.970 10.12 143,073 +0.02(+0.20%)
Mar 20, 2019 10.51 10.55 10.06 10.10 514,473 -0.40(-3.81%)
Mar 19, 2019 10.37 10.72 10.07 10.50 241,377 +0.17(+1.65%)
Mar 18, 2019 9.770 10.55 9.740 10.33 616,819 +0.60(+6.17%)
Mar 15, 2019 9.660 9.850 9.500 9.730 1,588,900 +0.19(+1.99%)
Mar 14, 2019 9.720 9.730 9.400 9.540 177,380 -0.19(-1.95%)
Mar 13, 2019 9.450 9.920 9.400 9.730 440,744 +0.59(+6.46%)
Mar 12, 2019 9.220 9.540 8.850 9.140 144,033 -0.12(-1.30%)
Mar 11, 2019 8.750 9.290 8.750 9.260 255,653 +0.52(+5.95%)
Mar 08, 2019 9.740 9.890 8.670 8.740 282,200 -1.00(-10.27%)
Mar 07, 2019 10.20 10.25 9.560 9.740 540,369 -0.58(-5.62%)
Mar 06, 2019 10.30 10.48 10.16 10.32 134,804 -0.02(-0.19%)
Mar 05, 2019 10.50 10.52 9.814 10.34 222,277 -0.16(-1.52%)
Mar 04, 2019 10.30 10.68 10.09 10.50 325,104 +0.31(+3.04%)
Mar 01, 2019 10.09 10.80 9.960 10.19 1,016,000 +0.18(+1.80%)
Feb 28, 2019 9.990 10.38 9.710 10.01 460,835 +0.01(+0.10%)
Feb 27, 2019 9.910 10.17 9.850 10.00 469,067 +0.14(+1.42%)
Feb 26, 2019 10.20 10.30 9.860 9.860 351,096 -0.26(-2.57%)
Feb 25, 2019 10.00 10.30 9.870 10.12 775,491 +0.27(+2.74%)
Feb 22, 2019 9.830 9.950 9.670 9.850 329,500 +0.21(+2.18%)
Feb 21, 2019 9.910 9.950 9.610 9.640 221,721 -0.20(-2.03%)
Feb 20, 2019 9.940 9.970 9.537 9.840 229,992 -0.14(-1.40%)
Feb 19, 2019 9.780 10.05 9.490 9.980 568,272 +0.25(+2.57%)
Feb 15, 2019 9.380 9.750 9.270 9.730 470,300 +0.52(+5.65%)
Feb 14, 2019 9.500 9.790 9.210 9.210 2,778,670 -1.33(-12.62%)
Feb 13, 2019 11.46 11.87 10.42 10.54 529,359 -1.00(-8.67%)
Feb 12, 2019 12.54 12.82 11.27 11.54 352,706 -3.16(-21.50%)
Feb 11, 2019 14.90 15.00 14.63 14.70 37,487 -0.20(-1.34%)
Feb 08, 2019 14.69 15.25 14.50 14.90 32,700 +0.14(+0.95%)
Feb 07, 2019 14.53 15.05 14.53 14.76 62,039 +0.08(+0.54%)
Feb 06, 2019 14.89 15.00 14.58 14.68 28,825 -0.21(-1.41%)
Feb 05, 2019 15.05 15.29 14.73 14.89 27,502 -0.02(-0.13%)
Feb 04, 2019 13.69 15.09 13.68 14.91 16,027 +1.06(+7.65%)
Feb 01, 2019 13.88 13.89 13.71 13.85 25,900 -0.03(-0.22%)
Jan 31, 2019 14.81 14.90 13.31 13.88 65,078 -1.03(-6.91%)
Jan 30, 2019 15.11 15.12 14.82 14.91 25,362 -0.02(-0.13%)
Jan 29, 2019 14.87 15.28 14.72 14.93 58,303 +0.05(+0.34%)
Jan 28, 2019 14.84 15.00 14.63 14.88 21,978 -0.12(-0.80%)
Jan 25, 2019 15.56 15.56 14.69 15.00 135,800 +0.09(+0.60%)
Jan 24, 2019 15.82 15.82 14.60 14.91 63,043 -0.91(-5.75%)
Jan 23, 2019 16.70 16.91 15.73 15.82 91,508 -0.88(-5.27%)
Jan 22, 2019 16.90 17.38 16.65 16.70 83,412 -0.30(-1.76%)
Jan 18, 2019 17.20 17.35 16.57 17.00 24,100 -0.14(-0.82%)
Jan 17, 2019 17.18 17.40 16.94 17.14 4,941 -0.03(-0.17%)
Jan 16, 2019 17.25 17.50 16.86 17.17 11,391 +0.02(+0.12%)
Jan 15, 2019 17.13 17.62 17.00 17.15 12,969 +0.04(+0.23%)
Jan 14, 2019 17.97 18.16 17.02 17.11 42,658 -0.84(-4.68%)
Jan 11, 2019 18.86 18.86 17.50 17.95 12,700 -0.38(-2.07%)
Jan 10, 2019 18.50 18.50 17.93 18.33 19,417 -0.18(-0.97%)
Jan 09, 2019 18.75 18.88 18.00 18.51 40,961 -0.23(-1.23%)
Jan 08, 2019 17.99 18.86 17.87 18.74 45,201 +0.90(+5.04%)
Jan 07, 2019 17.56 18.45 17.28 17.84 55,458 +0.34(+1.94%)
Jan 04, 2019 17.08 17.50 16.74 17.50 30,400 +0.67(+3.98%)
Jan 03, 2019 17.29 17.34 16.57 16.83 31,222 -0.67(-3.83%)
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.