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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 1.850 1.890 1.720 1.880 1,611,760 +0.03(+1.62%)
May 08, 2024 1.860 1.880 1.800 1.850 1,025,420 -0.03(-1.60%)
May 07, 2024 1.910 1.930 1.840 1.880 974,867 -0.02(-0.79%)
May 06, 2024 1.950 1.970 1.885 1.895 1,366,627 +0.01(+0.26%)
May 03, 2024 1.900 1.930 1.840 1.890 1,130,223 +0.03(+1.61%)
May 02, 2024 1.790 1.880 1.750 1.860 1,196,685 +0.11(+5.98%)
May 01, 2024 1.740 1.830 1.730 1.755 1,292,308 +0.00(+0.29%)
Apr 30, 2024 1.740 1.800 1.720 1.750 811,013 +0.00(+0.00%)
Apr 29, 2024 1.730 1.780 1.710 1.750 932,971 +0.00(+0.00%)
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%)
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.