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 (%)
Apr 26, 2024 1.710 1.750 1.690 1.750 870,181 +0.05(+2.94%)
Apr 25, 2024 1.760 1.760 1.700 1.700 894,039 -0.06(-3.41%)
Apr 24, 2024 1.780 1.800 1.740 1.760 712,941 -0.02(-1.12%)
Apr 23, 2024 1.800 1.900 1.775 1.780 1,345,235 +0.00(+0.00%)
Apr 22, 2024 1.720 1.840 1.690 1.780 1,319,078 +0.04(+2.30%)
Apr 19, 2024 1.760 1.780 1.690 1.740 2,009,842 -0.02(-1.14%)
Apr 18, 2024 1.800 1.800 1.730 1.760 1,086,011 -0.02(-1.12%)
Apr 17, 2024 1.800 1.830 1.750 1.780 1,521,188 -0.02(-1.11%)
Apr 16, 2024 1.850 1.860 1.770 1.800 1,836,672 -0.05(-2.70%)
Apr 15, 2024 1.900 1.960 1.830 1.850 1,773,735 -0.06(-3.14%)
Apr 12, 2024 2.020 2.045 1.870 1.910 2,080,071 -0.12(-5.91%)
Apr 11, 2024 1.970 2.040 1.960 2.030 1,506,520 +0.05(+2.53%)
Apr 10, 2024 1.990 2.010 1.930 1.980 1,603,386 -0.04(-1.98%)
Apr 09, 2024 2.010 2.065 2.010 2.020 862,299 +0.00(+0.00%)
Apr 08, 2024 2.050 2.060 1.990 2.020 917,188 -0.02(-0.98%)
Apr 05, 2024 2.040 2.079 2.011 2.040 1,046,861 -0.01(-0.49%)
Apr 04, 2024 2.110 2.110 2.020 2.050 1,603,196 -0.03(-1.44%)
Apr 03, 2024 2.060 2.110 2.050 2.080 1,237,737 -0.01(-0.48%)
Apr 02, 2024 2.110 2.125 2.062 2.090 943,725 -0.05(-2.34%)
Apr 01, 2024 2.260 2.260 2.110 2.140 1,209,047 -0.07(-3.17%)
Mar 28, 2024 2.130 2.215 2.215 2.210 3,227,418 +0.17(+8.33%)
Mar 27, 2024 2.080 2.095 2.000 2.040 1,608,775 -0.01(-0.49%)
Mar 26, 2024 2.140 2.160 2.045 2.050 1,102,584 -0.06(-2.84%)
Mar 25, 2024 2.100 2.210 2.070 2.110 1,387,085 +0.01(+0.48%)
Mar 22, 2024 2.130 2.170 2.100 2.100 901,331 -0.03(-1.41%)
Mar 21, 2024 2.180 2.220 2.110 2.130 1,757,820 -0.06(-2.74%)
Mar 20, 2024 2.140 2.210 2.095 2.190 1,210,417 +0.04(+1.86%)
Mar 19, 2024 2.100 2.190 2.100 2.150 1,475,894 +0.02(+0.94%)
Mar 18, 2024 2.250 2.250 2.110 2.130 1,469,294 -0.10(-4.48%)
Mar 15, 2024 2.140 2.280 2.120 2.230 3,106,001 +0.10(+4.69%)
Mar 14, 2024 2.160 2.170 2.090 2.130 1,663,355 -0.05(-2.29%)
Mar 13, 2024 2.180 2.255 2.140 2.180 2,366,013 -0.03(-1.36%)
Mar 12, 2024 2.230 2.255 2.180 2.210 1,505,614 -0.04(-1.78%)
Mar 11, 2024 2.310 2.380 2.180 2.250 2,822,432 -0.10(-4.26%)
Mar 08, 2024 2.440 2.550 2.320 2.350 2,744,172 -0.09(-3.69%)
Mar 07, 2024 2.530 2.540 2.310 2.440 4,039,026 -0.04(-1.61%)
Mar 06, 2024 3.040 3.040 2.420 2.480 8,380,882 -0.60(-19.48%)
Mar 05, 2024 3.030 3.160 2.970 3.080 2,378,645 +0.04(+1.32%)
Mar 04, 2024 3.240 3.250 3.030 3.040 2,599,504 -0.14(-4.40%)
Mar 01, 2024 3.130 3.255 3.090 3.180 2,647,579 +0.10(+3.41%)
Feb 29, 2024 3.110 3.194 3.045 3.075 1,523,399 +0.06(+1.82%)
Feb 28, 2024 3.140 3.145 3.000 3.020 1,596,604 -0.11(-3.51%)
Feb 27, 2024 3.170 3.210 3.090 3.130 1,932,455 +0.02(+0.64%)
Feb 26, 2024 2.990 3.239 2.960 3.110 3,205,881 +0.10(+3.32%)
Feb 23, 2024 3.040 3.105 2.960 3.010 2,538,814 -0.03(-0.99%)
Feb 22, 2024 3.040 3.160 3.010 3.040 1,996,716 +0.04(+1.33%)
Feb 21, 2024 3.210 3.220 2.950 3.000 1,705,856 -0.16(-5.06%)
Feb 20, 2024 3.200 3.250 3.130 3.160 1,761,487 -0.06(-1.86%)
Feb 16, 2024 3.190 3.250 3.155 3.220 1,698,106 +0.01(+0.31%)
Feb 15, 2024 3.210 3.260 3.130 3.210 2,823,262 +0.00(+0.00%)
Feb 14, 2024 2.930 3.235 2.900 3.210 4,128,142 +0.34(+11.85%)
Feb 13, 2024 2.860 3.005 2.760 2.870 2,822,255 -0.08(-2.71%)
Feb 12, 2024 2.870 2.970 2.850 2.950 1,566,981 +0.08(+2.79%)
Feb 09, 2024 2.730 2.870 2.720 2.870 2,156,750 +0.14(+5.13%)
Feb 08, 2024 2.620 2.730 2.560 2.730 1,413,910 +0.10(+3.80%)
Feb 07, 2024 2.660 2.710 2.610 2.630 1,505,321 -0.01(-0.38%)
Feb 06, 2024 2.480 2.640 2.465 2.640 1,623,346 +0.17(+6.88%)
Feb 05, 2024 2.450 2.510 2.391 2.470 1,088,992 +0.02(+0.82%)
Feb 02, 2024 2.500 2.500 2.425 2.450 1,275,445 -0.06(-2.39%)
Feb 01, 2024 2.500 2.555 2.430 2.510 1,247,535 +0.05(+2.03%)
Jan 31, 2024 2.520 2.585 2.460 2.460 1,419,746 -0.06(-2.38%)
Jan 30, 2024 2.630 2.640 2.500 2.520 1,120,849 -0.14(-5.26%)
Jan 29, 2024 2.500 2.670 2.450 2.660 1,714,036 +0.17(+6.83%)
Jan 26, 2024 2.460 2.525 2.434 2.490 1,275,110 +0.03(+1.22%)
Jan 25, 2024 2.380 2.470 2.350 2.460 1,366,780 +0.10(+4.24%)
Jan 24, 2024 2.480 2.505 2.345 2.360 1,398,981 -0.07(-2.88%)
Jan 23, 2024 2.500 2.515 2.400 2.430 948,977 -0.07(-2.80%)
Jan 22, 2024 2.410 2.531 2.410 2.500 1,545,903 +0.09(+3.73%)
Jan 19, 2024 2.480 2.515 2.340 2.410 2,664,834 -0.07(-2.82%)
Jan 18, 2024 2.720 2.740 2.430 2.480 2,413,782 -0.15(-5.70%)
Jan 17, 2024 2.600 2.655 2.520 2.630 2,849,459 -0.02(-0.75%)
Jan 16, 2024 2.740 2.790 2.615 2.650 3,476,022 -0.12(-4.33%)
Jan 12, 2024 2.930 2.970 2.760 2.770 3,117,753 -0.16(-5.46%)
Jan 11, 2024 2.790 3.020 2.730 2.930 6,418,929 +0.13(+4.64%)
Jan 10, 2024 2.780 2.810 2.620 2.800 11,384,417 +0.39(+16.18%)
Jan 09, 2024 2.350 2.465 2.330 2.410 1,425,696 +0.03(+1.26%)
Jan 08, 2024 2.450 2.450 2.320 2.380 1,856,884 -0.07(-2.86%)
Jan 05, 2024 2.510 2.540 2.430 2.450 2,564,692 -0.08(-3.16%)
Jan 04, 2024 2.390 2.670 2.320 2.530 5,419,032 +0.29(+12.95%)
Jan 03, 2024 2.240 2.340 2.180 2.240 1,274,366 -0.02(-1.10%)
Jan 02, 2024 2.310 2.340 2.235 2.265 1,204,057 -0.08(-3.62%)
Dec 29, 2023 2.350 2.405 2.300 2.350 1,195,973 -0.01(-0.42%)
Dec 28, 2023 2.290 2.436 2.251 2.360 1,679,844 +0.08(+3.74%)
Dec 27, 2023 2.250 2.280 2.180 2.275 1,359,895 +0.04(+2.02%)
Dec 26, 2023 2.120 2.259 2.080 2.230 1,902,933 +0.14(+6.70%)
Dec 22, 2023 2.120 2.160 2.060 2.090 2,688,539 -0.01(-0.48%)
Dec 21, 2023 2.080 2.180 2.015 2.100 2,307,688 +0.09(+4.48%)
Dec 20, 2023 2.060 2.070 1.980 2.010 1,887,610 -0.04(-1.95%)
Dec 19, 2023 1.990 2.120 1.990 2.050 1,183,382 +0.07(+3.54%)
Dec 18, 2023 2.020 2.050 1.959 1.980 1,103,231 -0.04(-1.98%)
Dec 15, 2023 2.170 2.210 2.010 2.020 2,487,690 -0.16(-7.34%)
Dec 14, 2023 2.120 2.220 2.050 2.180 2,542,822 +0.06(+2.83%)
Dec 13, 2023 1.950 2.160 1.930 2.120 2,079,596 +0.17(+8.72%)
Dec 12, 2023 1.950 1.960 1.865 1.950 456,967 +0.03(+1.56%)
Dec 11, 2023 2.050 2.050 1.920 1.920 807,526 -0.11(-5.42%)
Dec 08, 2023 1.940 2.050 1.910 2.030 783,702 +0.09(+4.64%)
Dec 07, 2023 1.920 1.960 1.880 1.940 521,739 +0.02(+1.04%)
Dec 06, 2023 1.880 1.940 1.810 1.920 1,766,381 +0.06(+3.23%)
Dec 05, 2023 1.900 1.950 1.840 1.860 1,487,543 -0.03(-1.59%)
Dec 04, 2023 1.860 1.959 1.800 1.890 1,296,083 +0.00(+0.00%)
Dec 01, 2023 1.840 1.910 1.780 1.890 1,212,710 +0.03(+1.61%)
Nov 30, 2023 1.910 1.970 1.825 1.860 1,196,471 +0.02(+0.81%)
Nov 29, 2023 1.810 1.870 1.780 1.845 1,309,502 +0.05(+3.07%)
Nov 28, 2023 1.810 1.830 1.760 1.790 756,924 -0.05(-2.72%)
Nov 27, 2023 1.910 1.910 1.830 1.840 2,942,979 -0.09(-4.66%)
Nov 24, 2023 1.730 1.950 1.730 1.930 1,111,577 +0.19(+10.92%)
Nov 22, 2023 1.830 1.915 1.720 1.740 1,178,499 +0.00(+0.00%)
Nov 21, 2023 1.780 1.810 1.740 1.740 1,310,969 -0.08(-4.40%)
Nov 20, 2023 1.830 1.990 1.795 1.820 1,875,669 +0.05(+2.82%)
Nov 17, 2023 1.620 1.780 1.531 1.770 3,660,941 +0.20(+12.74%)
Nov 16, 2023 1.510 1.770 1.490 1.570 3,172,527 +0.10(+6.80%)
Nov 15, 2023 1.570 1.610 1.460 1.470 2,184,073 -0.09(-5.77%)
Nov 14, 2023 1.700 1.718 1.500 1.560 3,045,086 -0.06(-3.70%)
Nov 13, 2023 1.670 1.670 1.550 1.620 1,386,703 -0.06(-3.86%)
Nov 10, 2023 1.870 1.910 1.630 1.685 1,556,828 -0.12(-6.65%)
Nov 09, 2023 2.070 2.180 1.720 1.805 3,003,249 -0.18(-8.84%)
Nov 08, 2023 1.860 2.020 1.849 1.980 1,815,008 +0.10(+5.60%)
Nov 07, 2023 1.860 1.915 1.840 1.875 507,441 +0.02(+1.35%)
Nov 06, 2023 1.900 1.910 1.810 1.850 666,722 -0.05(-2.63%)
Nov 03, 2023 1.850 1.930 1.850 1.900 709,427 +0.09(+4.97%)
Nov 02, 2023 1.870 1.950 1.780 1.810 1,037,123 -0.06(-3.21%)
Nov 01, 2023 1.850 1.920 1.790 1.870 1,107,485 +0.04(+2.19%)
Oct 31, 2023 1.640 1.890 1.640 1.830 1,317,252 +0.16(+9.58%)
Oct 30, 2023 1.630 1.675 1.620 1.670 481,985 +0.06(+3.73%)
Oct 27, 2023 1.670 1.670 1.590 1.610 805,390 -0.05(-3.01%)
Oct 26, 2023 1.740 1.745 1.630 1.660 820,931 -0.07(-4.05%)
Oct 25, 2023 1.830 1.840 1.720 1.730 558,794 -0.11(-5.98%)
Oct 24, 2023 1.720 1.870 1.720 1.840 800,119 +0.15(+8.88%)
Oct 23, 2023 1.740 1.752 1.680 1.690 578,171 -0.05(-2.87%)
Oct 20, 2023 1.740 1.800 1.700 1.740 843,096 +0.01(+0.58%)
Oct 19, 2023 1.780 1.790 1.680 1.730 798,785 -0.04(-2.26%)
Oct 18, 2023 1.860 1.869 1.770 1.770 886,830 -0.09(-4.84%)
Oct 17, 2023 1.890 1.950 1.840 1.860 826,961 -0.04(-2.11%)
Oct 16, 2023 1.740 1.910 1.720 1.900 1,692,173 +0.32(+20.25%)
Oct 13, 2023 1.600 1.635 1.570 1.580 539,544 +0.00(+0.00%)
Oct 12, 2023 1.650 1.650 1.550 1.580 592,562 -0.07(-4.24%)
Oct 11, 2023 1.740 1.750 1.620 1.650 379,515 -0.06(-3.51%)
Oct 10, 2023 1.690 1.770 1.690 1.710 638,451 +0.02(+1.18%)
Oct 09, 2023 1.720 1.750 1.660 1.690 569,479 -0.06(-3.43%)
Oct 06, 2023 1.680 1.770 1.630 1.750 767,796 +0.06(+3.55%)
Oct 05, 2023 1.700 1.730 1.640 1.690 781,742 +0.01(+0.60%)
Oct 04, 2023 1.660 1.690 1.620 1.680 714,223 +0.04(+2.44%)
Oct 03, 2023 1.740 1.740 1.580 1.640 1,823,322 -0.11(-6.29%)
Oct 02, 2023 1.840 1.860 1.730 1.750 1,190,750 -0.11(-5.91%)
Sep 29, 2023 1.910 1.920 1.845 1.860 821,981 -0.02(-1.06%)
Sep 28, 2023 1.930 1.950 1.850 1.880 576,642 -0.02(-1.05%)
Sep 27, 2023 1.840 1.910 1.830 1.900 780,339 +0.08(+4.40%)
Sep 26, 2023 1.810 1.920 1.810 1.820 813,312 -0.02(-1.09%)
Sep 25, 2023 1.780 1.840 1.815 1.840 856,331 +0.04(+2.22%)
Sep 22, 2023 1.870 1.880 1.780 1.800 1,125,399 -0.05(-2.70%)
Sep 21, 2023 1.880 1.900 1.810 1.850 847,353 -0.05(-2.63%)
Sep 20, 2023 1.960 1.990 1.890 1.900 827,629 -0.06(-3.06%)
Sep 19, 2023 1.990 2.029 1.960 1.960 1,104,788 -0.03(-1.51%)
Sep 18, 2023 2.000 2.030 1.975 1.990 933,912 -0.01(-0.50%)
Sep 15, 2023 2.090 2.100 1.970 2.000 1,256,318 -0.08(-3.85%)
Sep 14, 2023 2.090 2.125 2.060 2.080 1,123,124 +0.00(+0.00%)
Sep 13, 2023 2.010 2.175 2.010 2.080 1,525,916 +0.04(+1.96%)
Sep 12, 2023 2.080 2.101 1.965 2.040 1,624,247 -0.06(-2.86%)
Sep 11, 2023 2.150 2.150 2.050 2.100 1,028,879 +0.00(+0.00%)
Sep 08, 2023 2.150 2.150 2.090 2.100 678,194 -0.04(-1.87%)
Sep 07, 2023 2.180 2.180 2.110 2.140 852,975 -0.04(-1.83%)
Sep 06, 2023 2.210 2.220 2.160 2.180 775,582 -0.04(-1.80%)
Sep 05, 2023 2.350 2.370 2.190 2.220 1,157,932 -0.15(-6.33%)
Sep 01, 2023 2.300 2.470 2.295 2.370 1,042,371 +0.10(+4.41%)
Aug 31, 2023 2.290 2.350 2.270 2.270 515,837 -0.02(-0.87%)
Aug 30, 2023 2.310 2.338 2.270 2.290 613,816 -0.04(-1.72%)
Aug 29, 2023 2.260 2.380 2.260 2.330 595,182 +0.06(+2.64%)
Aug 28, 2023 2.190 2.305 2.190 2.270 1,076,463 +0.12(+5.58%)
Aug 25, 2023 2.140 2.195 2.130 2.150 632,114 -0.01(-0.46%)
Aug 24, 2023 2.230 2.240 2.140 2.160 919,992 -0.08(-3.57%)
Aug 23, 2023 2.310 2.350 2.230 2.240 568,000 -0.05(-2.18%)
Aug 22, 2023 2.380 2.400 2.250 2.290 911,043 -0.10(-4.18%)
Aug 21, 2023 2.390 2.425 2.310 2.390 731,004 +0.00(+0.00%)
Aug 18, 2023 2.120 2.420 2.075 2.390 1,746,476 +0.27(+12.74%)
Aug 17, 2023 2.200 2.200 2.110 2.120 837,526 -0.05(-2.30%)
Aug 16, 2023 2.230 2.300 2.160 2.170 744,958 -0.06(-2.69%)
Aug 15, 2023 2.250 2.265 2.185 2.230 933,749 -0.02(-0.89%)
Aug 14, 2023 2.270 2.320 2.130 2.250 1,913,039 -0.03(-1.32%)
Aug 11, 2023 2.340 2.408 2.250 2.280 931,188 -0.05(-2.15%)
Aug 10, 2023 2.380 2.475 2.325 2.330 1,196,289 -0.02(-0.85%)
Aug 09, 2023 2.570 2.640 2.330 2.350 1,599,696 -0.23(-8.91%)
Aug 08, 2023 2.420 2.780 2.260 2.580 1,753,544 +0.09(+3.61%)
Aug 07, 2023 2.650 2.650 2.480 2.490 834,561 -0.15(-5.68%)
Aug 04, 2023 2.690 2.700 2.630 2.640 387,790 -0.02(-0.75%)
Aug 03, 2023 2.550 2.705 2.540 2.660 601,265 +0.08(+3.10%)
Aug 02, 2023 2.640 2.670 2.560 2.580 674,281 -0.11(-4.09%)
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.