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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.775 +0.025 (+1.43%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 (%)
May 31, 2023 2.540 2.649 2.520 2.560 866,343 -0.01(-0.39%)
May 30, 2023 2.640 2.670 2.540 2.570 1,015,005 -0.07(-2.65%)
May 26, 2023 2.810 2.850 2.620 2.640 1,348,029 -0.20(-7.04%)
May 25, 2023 2.870 2.890 2.740 2.840 948,027 -0.03(-1.05%)
May 24, 2023 2.750 2.920 2.720 2.870 729,796 +0.08(+2.87%)
May 23, 2023 2.940 2.940 2.770 2.790 896,264 -0.16(-5.42%)
May 22, 2023 2.920 2.998 2.890 2.950 1,210,924 +0.05(+1.72%)
May 19, 2023 2.840 2.925 2.800 2.900 895,669 +0.09(+3.20%)
May 18, 2023 2.800 2.880 2.740 2.810 805,911 +0.01(+0.36%)
May 17, 2023 2.840 2.860 2.728 2.800 1,008,905 -0.05(-1.75%)
May 16, 2023 2.810 2.870 2.780 2.850 704,214 +0.01(+0.35%)
May 15, 2023 2.890 2.920 2.710 2.840 1,556,483 -0.06(-2.07%)
May 12, 2023 2.980 3.029 2.875 2.900 1,663,616 -0.02(-0.68%)
May 11, 2023 2.940 3.005 2.865 2.920 2,098,775 -0.01(-0.34%)
May 10, 2023 2.730 2.950 2.690 2.930 2,935,911 +0.20(+7.33%)
May 09, 2023 2.450 2.730 2.340 2.730 3,233,515 +0.33(+13.75%)
May 08, 2023 2.450 2.450 2.340 2.400 738,511 +0.00(+0.00%)
May 05, 2023 2.330 2.440 2.280 2.400 1,178,601 +0.09(+3.90%)
May 04, 2023 2.300 2.340 2.200 2.310 1,821,916 +0.00(+0.00%)
May 03, 2023 2.390 2.410 2.290 2.310 1,297,768 -0.05(-2.12%)
May 02, 2023 2.420 2.450 2.290 2.360 1,367,035 -0.08(-3.28%)
May 01, 2023 2.250 2.500 2.205 2.440 1,717,920 +0.18(+7.96%)
Apr 28, 2023 2.150 2.290 2.120 2.260 702,083 +0.13(+6.10%)
Apr 27, 2023 2.180 2.220 2.100 2.130 660,923 -0.04(-1.84%)
Apr 26, 2023 2.240 2.240 2.170 2.170 817,549 -0.04(-1.81%)
Apr 25, 2023 2.270 2.370 2.190 2.210 946,722 -0.08(-3.49%)
Apr 24, 2023 2.330 2.380 2.145 2.290 1,600,624 -0.02(-0.87%)
Apr 21, 2023 2.150 2.340 2.150 2.310 1,057,753 +0.13(+5.96%)
Apr 20, 2023 2.200 2.250 2.160 2.180 744,200 -0.06(-2.68%)
Apr 19, 2023 2.300 2.310 2.180 2.240 733,285 -0.08(-3.45%)
Apr 18, 2023 2.410 2.420 2.270 2.320 1,236,878 -0.05(-2.11%)
Apr 17, 2023 2.180 2.420 2.130 2.370 2,664,599 +0.20(+9.22%)
Apr 14, 2023 2.220 2.230 2.080 2.170 1,074,717 -0.01(-0.46%)
Apr 13, 2023 1.990 2.230 1.980 2.180 2,648,511 +0.19(+9.55%)
Apr 12, 2023 2.080 2.110 1.970 1.990 2,649,857 -0.09(-4.33%)
Apr 11, 2023 1.950 2.110 1.940 2.080 1,136,261 +0.14(+7.22%)
Apr 10, 2023 1.880 1.990 1.770 1.940 1,128,930 +0.05(+2.65%)
Apr 06, 2023 1.830 1.930 1.790 1.890 754,520 +0.00(+0.00%)
Apr 05, 2023 1.920 2.041 1.840 1.890 1,655,388 -0.05(-2.58%)
Apr 04, 2023 1.820 1.940 1.790 1.940 2,192,434 +0.12(+6.59%)
Apr 03, 2023 1.640 1.830 1.640 1.820 2,796,235 +0.19(+11.66%)
Mar 31, 2023 1.450 1.700 1.440 1.630 2,747,325 +0.17(+11.64%)
Mar 30, 2023 1.420 1.490 1.360 1.460 2,589,717 +0.14(+10.61%)
Mar 29, 2023 1.330 1.350 1.310 1.320 300,246 -0.01(-0.75%)
Mar 28, 2023 1.260 1.350 1.260 1.330 662,866 +0.06(+4.72%)
Mar 27, 2023 1.300 1.310 1.260 1.270 312,343 -0.01(-0.78%)
Mar 24, 2023 1.280 1.300 1.250 1.280 823,942 +0.00(+0.00%)
Mar 23, 2023 1.320 1.350 1.260 1.280 679,600 -0.04(-3.03%)
Mar 22, 2023 1.350 1.360 1.300 1.320 577,002 -0.02(-1.49%)
Mar 21, 2023 1.290 1.360 1.280 1.340 651,921 +0.05(+3.88%)
Mar 20, 2023 1.340 1.340 1.260 1.290 875,441 -0.06(-4.44%)
Mar 17, 2023 1.290 1.390 1.280 1.350 1,129,074 +0.05(+3.85%)
Mar 16, 2023 1.300 1.320 1.270 1.300 433,175 +0.00(+0.00%)
Mar 15, 2023 1.290 1.308 1.250 1.300 547,707 +0.00(+0.00%)
Mar 14, 2023 1.260 1.360 1.240 1.300 1,218,826 +0.09(+7.44%)
Mar 13, 2023 1.190 1.250 1.180 1.210 783,268 +0.00(+0.00%)
Mar 10, 2023 1.250 1.255 1.130 1.210 2,101,848 -0.04(-3.20%)
Mar 09, 2023 1.360 1.380 1.240 1.250 1,716,645 -0.10(-7.41%)
Mar 08, 2023 1.510 1.520 1.320 1.350 1,929,742 -0.18(-11.76%)
Mar 07, 2023 1.430 1.560 1.410 1.530 1,348,096 +0.08(+5.52%)
Mar 06, 2023 1.380 1.480 1.350 1.450 749,648 +0.00(+0.00%)
Mar 03, 2023 1.330 1.490 1.325 1.450 1,333,512 +0.12(+9.02%)
Mar 02, 2023 1.420 1.435 1.330 1.330 2,021,531 -0.09(-6.34%)
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.