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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2020 2.150 2.150 1.850 1.950 340,318 -0.22(-10.14%)
Mar 30, 2020 2.040 2.170 1.950 2.170 189,276 +0.12(+5.85%)
Mar 27, 2020 2.200 2.200 2.040 2.050 195,600 -0.23(-10.09%)
Mar 26, 2020 1.930 2.300 1.850 2.280 399,689 +0.40(+21.28%)
Mar 25, 2020 2.030 2.050 1.820 1.880 372,032 -0.12(-6.00%)
Mar 24, 2020 1.700 2.000 1.680 2.000 445,358 +0.33(+19.76%)
Mar 23, 2020 1.660 1.770 1.450 1.670 428,006 +0.06(+3.73%)
Mar 20, 2020 1.740 1.900 1.590 1.610 960,400 -0.08(-4.73%)
Mar 19, 2020 1.630 1.790 1.420 1.690 471,105 +0.20(+13.42%)
Mar 18, 2020 1.730 1.790 1.480 1.490 386,744 -0.30(-16.76%)
Mar 17, 2020 1.660 1.950 1.600 1.790 500,471 +0.22(+14.01%)
Mar 16, 2020 2.040 2.100 1.500 1.570 589,366 -0.73(-31.74%)
Mar 13, 2020 1.950 2.330 1.820 2.300 1,215,600 +0.51(+28.49%)
Mar 12, 2020 2.070 2.070 1.760 1.790 822,790 -0.43(-19.37%)
Mar 11, 2020 1.910 2.500 1.900 2.220 589,796 +0.21(+10.45%)
Mar 10, 2020 2.030 2.070 1.740 2.010 1,174,806 +0.07(+3.61%)
Mar 09, 2020 2.360 2.540 1.900 1.940 988,682 -0.70(-26.52%)
Mar 06, 2020 3.030 3.090 2.590 2.640 770,200 -0.48(-15.38%)
Mar 05, 2020 3.300 3.315 3.070 3.120 294,175 -0.25(-7.42%)
Mar 04, 2020 3.460 3.460 3.314 3.370 277,359 -0.01(-0.44%)
Mar 03, 2020 3.610 3.700 3.270 3.385 770,933 -0.26(-7.01%)
Mar 02, 2020 3.580 3.750 3.525 3.640 409,793 +0.08(+2.25%)
Feb 28, 2020 3.520 3.660 3.430 3.560 623,400 -0.04(-1.11%)
Feb 27, 2020 3.800 3.850 3.520 3.600 572,160 -0.25(-6.49%)
Feb 26, 2020 4.070 4.220 3.820 3.850 394,993 -0.20(-4.94%)
Feb 25, 2020 4.080 4.230 4.020 4.050 376,147 -0.05(-1.22%)
Feb 24, 2020 4.260 4.430 4.090 4.100 467,418 -0.28(-6.29%)
Feb 21, 2020 4.650 4.740 4.340 4.375 795,300 -0.27(-5.81%)
Feb 20, 2020 4.660 4.990 4.625 4.645 681,214 -0.06(-1.17%)
Feb 19, 2020 4.530 4.760 4.440 4.700 1,026,602 +0.37(+8.55%)
Feb 18, 2020 4.250 4.420 4.080 4.330 1,219,524 +0.33(+8.25%)
Feb 14, 2020 4.150 4.190 3.870 4.000 815,400 -0.13(-3.15%)
Feb 13, 2020 4.050 4.150 3.840 4.130 1,403,922 +0.10(+2.48%)
Feb 12, 2020 4.040 4.300 3.960 4.030 6,429,577 -0.30(-6.93%)
Feb 11, 2020 5.400 5.500 4.160 4.330 1,406,065 -1.78(-29.13%)
Feb 10, 2020 6.090 6.170 5.900 6.110 129,789 +0.01(+0.16%)
Feb 07, 2020 6.180 6.180 5.960 6.100 69,500 -0.06(-0.97%)
Feb 06, 2020 6.120 6.180 5.930 6.160 88,970 +0.05(+0.82%)
Feb 05, 2020 6.010 6.190 6.010 6.110 116,420 +0.16(+2.69%)
Feb 04, 2020 6.160 6.290 5.860 5.950 252,078 -0.16(-2.62%)
Feb 03, 2020 6.430 6.470 5.900 6.110 280,836 -0.26(-4.08%)
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.