Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.210 +0.170 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.230 3.320 3.120 3.120 2,801,165 -0.12(-3.70%)
May 27, 2021 3.360 3.360 3.200 3.240 2,509,185 -0.09(-2.70%)
May 26, 2021 3.320 3.388 3.230 3.330 3,222,848 +0.03(+0.91%)
May 25, 2021 3.240 3.390 3.110 3.300 2,790,519 +0.03(+0.92%)
May 24, 2021 3.430 3.480 3.225 3.270 4,142,554 -0.20(-5.76%)
May 21, 2021 3.560 3.582 3.470 3.470 614,261 -0.03(-0.86%)
May 20, 2021 3.450 3.567 3.390 3.500 858,582 +0.01(+0.29%)
May 19, 2021 3.510 3.580 3.420 3.490 1,133,868 -0.10(-2.79%)
May 18, 2021 3.480 3.670 3.430 3.590 1,489,854 +0.11(+3.16%)
May 17, 2021 3.440 3.560 3.330 3.480 2,073,148 +0.04(+1.31%)
May 14, 2021 3.160 3.500 3.100 3.435 4,333,213 +0.25(+7.68%)
May 13, 2021 3.660 3.680 3.050 3.190 4,118,304 -0.14(-4.20%)
May 12, 2021 3.330 3.580 3.328 3.330 2,133,702 -0.09(-2.63%)
May 11, 2021 3.120 3.465 3.086 3.420 2,325,174 +0.16(+4.91%)
May 10, 2021 3.260 3.415 3.170 3.260 2,301,987 +0.01(+0.31%)
May 07, 2021 3.390 3.480 3.245 3.250 2,156,893 -0.14(-4.13%)
May 06, 2021 3.470 3.490 3.210 3.390 3,007,965 -0.09(-2.59%)
May 05, 2021 3.610 3.640 3.420 3.480 1,658,759 -0.11(-3.06%)
May 04, 2021 3.680 3.680 3.480 3.590 2,458,275 -0.11(-2.97%)
May 03, 2021 3.880 3.880 3.680 3.700 1,875,443 -0.13(-3.39%)
Apr 30, 2021 3.880 4.020 3.830 3.830 2,211,300 -0.04(-1.03%)
Apr 29, 2021 4.050 4.050 3.800 3.870 1,420,507 -0.16(-3.97%)
Apr 28, 2021 3.820 4.060 3.770 4.030 1,018,855 +0.18(+4.68%)
Apr 27, 2021 4.080 4.080 3.810 3.850 2,441,776 -0.21(-5.17%)
Apr 26, 2021 3.970 4.110 3.960 4.060 678,784 +0.06(+1.50%)
Apr 23, 2021 3.910 4.040 3.850 4.000 1,054,500 +0.12(+3.09%)
Apr 22, 2021 3.890 4.060 3.785 3.880 1,034,930 +0.00(+0.00%)
Apr 21, 2021 3.780 3.920 3.570 3.880 1,448,202 +0.07(+1.84%)
Apr 20, 2021 3.700 3.820 3.580 3.810 1,642,658 +0.08(+2.14%)
Apr 19, 2021 3.900 3.900 3.580 3.730 2,173,648 -0.18(-4.60%)
Apr 16, 2021 3.900 3.978 3.760 3.910 1,886,400 +0.05(+1.30%)
Apr 15, 2021 4.070 4.120 3.820 3.860 1,593,902 -0.21(-5.16%)
Apr 14, 2021 3.910 4.140 3.820 4.070 1,707,951 +0.10(+2.52%)
Apr 13, 2021 3.860 4.000 3.790 3.970 2,048,509 +0.04(+1.02%)
Apr 12, 2021 4.210 4.220 3.850 3.930 2,976,454 -0.30(-7.09%)
Apr 09, 2021 4.240 4.290 4.160 4.230 817,400 -0.03(-0.70%)
Apr 08, 2021 4.210 4.270 4.160 4.260 1,222,224 +0.07(+1.67%)
Apr 07, 2021 4.410 4.410 4.130 4.190 1,712,529 -0.22(-4.99%)
Apr 06, 2021 4.350 4.460 4.280 4.410 1,149,288 +0.04(+0.92%)
Apr 05, 2021 4.540 4.600 4.220 4.370 2,043,925 -0.14(-3.10%)
Apr 01, 2021 4.530 4.687 4.480 4.510 1,311,300 +0.00(+0.00%)
Mar 31, 2021 4.230 4.540 4.200 4.510 1,458,345 +0.30(+7.13%)
Mar 30, 2021 4.140 4.250 4.030 4.210 1,713,963 +0.05(+1.20%)
Mar 29, 2021 4.280 4.330 4.110 4.160 3,644,724 -0.20(-4.59%)
Mar 26, 2021 4.370 4.410 4.250 4.360 1,398,300 +0.03(+0.69%)
Mar 25, 2021 4.240 4.450 4.130 4.330 3,863,502 +0.08(+1.88%)
Mar 24, 2021 4.610 4.800 4.240 4.250 4,225,111 -0.18(-4.06%)
Mar 23, 2021 4.390 4.650 4.170 4.430 5,887,027 +0.05(+1.14%)
Mar 22, 2021 4.410 4.520 4.340 4.380 2,631,318 -0.06(-1.35%)
Mar 19, 2021 4.350 4.445 4.250 4.440 3,436,600 +0.14(+3.26%)
Mar 18, 2021 4.480 4.580 4.260 4.300 3,768,113 -0.16(-3.59%)
Mar 17, 2021 4.610 4.650 4.320 4.460 4,516,461 -0.25(-5.31%)
Mar 16, 2021 4.580 4.830 4.470 4.710 3,103,868 +0.15(+3.29%)
Mar 15, 2021 4.850 4.870 4.510 4.560 4,136,087 -0.25(-5.20%)
Mar 12, 2021 4.900 4.990 4.710 4.810 2,432,600 -0.13(-2.63%)
Mar 11, 2021 4.550 5.090 4.460 4.940 4,312,804 +0.60(+13.82%)
Mar 10, 2021 4.580 4.780 4.240 4.340 3,986,562 -0.27(-5.86%)
Mar 09, 2021 4.330 4.690 3.980 4.610 4,832,291 -0.11(-2.33%)
Mar 08, 2021 4.920 5.090 4.700 4.720 1,573,493 -0.12(-2.48%)
Mar 05, 2021 4.970 4.985 4.180 4.840 3,519,700 -0.10(-2.02%)
Mar 04, 2021 5.150 5.220 4.530 4.940 3,965,190 -0.23(-4.45%)
Mar 03, 2021 5.120 5.250 4.930 5.170 2,101,984 +0.07(+1.37%)
Mar 02, 2021 5.430 5.500 5.030 5.100 2,936,023 -0.30(-5.56%)
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.