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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 1.440 1.480 1.400 1.420 527,639 -0.01(-0.70%)
Jul 28, 2022 1.440 1.500 1.400 1.430 838,863 -0.02(-1.38%)
Jul 27, 2022 1.430 1.460 1.400 1.450 528,621 +0.03(+2.11%)
Jul 26, 2022 1.450 1.490 1.400 1.420 596,811 -0.05(-3.40%)
Jul 25, 2022 1.520 1.540 1.441 1.470 792,118 -0.04(-2.65%)
Jul 22, 2022 1.560 1.560 1.490 1.510 518,491 -0.06(-3.82%)
Jul 21, 2022 1.630 1.670 1.550 1.570 635,373 -0.06(-3.68%)
Jul 20, 2022 1.540 1.670 1.540 1.630 1,293,563 +0.09(+5.84%)
Jul 19, 2022 1.400 1.550 1.400 1.540 1,114,859 +0.17(+12.41%)
Jul 18, 2022 1.460 1.490 1.360 1.370 1,161,939 -0.06(-4.20%)
Jul 15, 2022 1.470 1.470 1.390 1.430 1,303,044 +0.02(+1.42%)
Jul 14, 2022 1.490 1.535 1.400 1.410 1,189,537 -0.11(-7.24%)
Jul 13, 2022 1.530 1.600 1.495 1.520 1,425,373 -0.07(-4.40%)
Jul 12, 2022 1.650 1.670 1.590 1.590 474,296 -0.06(-3.64%)
Jul 11, 2022 1.680 1.705 1.600 1.650 601,956 -0.05(-2.94%)
Jul 08, 2022 1.690 1.740 1.659 1.700 769,587 -0.03(-1.73%)
Jul 07, 2022 1.670 1.760 1.670 1.730 677,520 +0.07(+4.22%)
Jul 06, 2022 1.580 1.720 1.580 1.660 913,038 +0.07(+4.40%)
Jul 05, 2022 1.440 1.610 1.440 1.590 996,200 +0.09(+6.00%)
Jul 01, 2022 1.520 1.560 1.460 1.500 940,721 -0.04(-2.60%)
Jun 30, 2022 1.460 1.555 1.440 1.540 1,450,409 +0.06(+4.05%)
Jun 29, 2022 1.530 1.530 1.400 1.480 2,164,228 -0.03(-1.99%)
Jun 28, 2022 1.620 1.675 1.510 1.510 1,139,881 -0.10(-6.21%)
Jun 27, 2022 1.660 1.710 1.590 1.610 2,279,424 -0.02(-1.23%)
Jun 24, 2022 1.760 1.770 1.630 1.630 16,304,353 -0.14(-7.91%)
Jun 23, 2022 1.740 1.805 1.720 1.770 1,236,811 +0.02(+1.14%)
Jun 22, 2022 1.780 1.830 1.710 1.750 1,108,129 -0.07(-3.85%)
Jun 21, 2022 1.840 1.950 1.800 1.820 1,283,036 +0.00(+0.00%)
Jun 17, 2022 1.800 1.910 1.750 1.820 1,449,895 +0.02(+1.11%)
Jun 16, 2022 1.680 1.810 1.680 1.800 1,138,319 +0.04(+2.27%)
Jun 15, 2022 1.670 1.780 1.630 1.760 1,419,917 +0.13(+7.98%)
Jun 14, 2022 1.750 1.750 1.560 1.630 1,111,866 +0.02(+1.24%)
Jun 13, 2022 1.810 1.810 1.610 1.610 1,179,806 -0.28(-14.81%)
Jun 10, 2022 1.870 1.910 1.830 1.890 622,473 +0.00(+0.00%)
Jun 09, 2022 2.090 2.110 1.890 1.890 1,457,414 -0.21(-10.00%)
Jun 08, 2022 2.070 2.180 2.070 2.100 1,084,417 -0.01(-0.47%)
Jun 07, 2022 2.030 2.150 1.980 2.110 2,308,937 +0.03(+1.44%)
Jun 06, 2022 2.240 2.260 2.050 2.080 1,259,863 -0.12(-5.45%)
Jun 03, 2022 2.170 2.250 2.135 2.200 1,302,751 +0.04(+1.85%)
Jun 02, 2022 2.150 2.240 2.090 2.160 916,393 -0.01(-0.46%)
Jun 01, 2022 2.220 2.230 2.110 2.170 1,070,696 -0.04(-1.81%)
May 31, 2022 2.280 2.420 2.180 2.210 2,428,440 -0.05(-2.21%)
May 27, 2022 2.040 2.290 2.020 2.260 2,543,486 +0.26(+13.00%)
May 26, 2022 1.970 2.050 1.940 2.000 982,644 +0.03(+1.52%)
May 25, 2022 1.940 1.990 1.900 1.970 773,506 +0.01(+0.51%)
May 24, 2022 2.130 2.150 1.950 1.960 1,429,647 -0.21(-9.68%)
May 23, 2022 2.220 2.225 2.140 2.170 721,473 +0.00(+0.00%)
May 20, 2022 2.200 2.253 2.130 2.170 1,247,693 -0.03(-1.36%)
May 19, 2022 2.140 2.245 2.100 2.200 1,430,521 +0.01(+0.46%)
May 18, 2022 2.360 2.450 2.170 2.190 1,573,205 -0.23(-9.50%)
May 17, 2022 2.150 2.470 2.080 2.420 3,695,201 +0.21(+9.50%)
May 16, 2022 1.670 2.270 1.675 2.210 7,420,076 +0.50(+29.24%)
May 13, 2022 1.570 1.780 1.565 1.710 3,837,028 +0.19(+12.50%)
May 12, 2022 1.500 1.620 1.250 1.520 6,242,002 -0.12(-7.32%)
May 11, 2022 1.860 1.860 1.545 1.640 2,622,704 -0.15(-8.38%)
May 10, 2022 1.880 1.935 1.780 1.790 1,810,863 -0.05(-2.72%)
May 09, 2022 2.090 2.090 1.840 1.840 2,196,602 -0.25(-11.96%)
May 06, 2022 2.150 2.180 2.020 2.090 1,967,566 -0.07(-3.24%)
May 05, 2022 2.290 2.310 2.145 2.160 1,627,991 -0.17(-7.30%)
May 04, 2022 2.430 2.450 2.220 2.330 2,246,038 -0.12(-4.90%)
May 03, 2022 2.480 2.530 2.425 2.450 1,024,775 -0.01(-0.41%)
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.