Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.980 8.240 7.900 8.180 59,710 +0.22(+2.76%)
Oct 30, 2019 7.990 8.140 7.775 7.960 57,799 -0.04(-0.50%)
Oct 29, 2019 7.660 8.170 7.610 8.000 194,096 +0.31(+4.03%)
Oct 28, 2019 8.060 8.070 7.530 7.690 168,282 -0.32(-4.00%)
Oct 25, 2019 7.910 8.150 7.910 8.010 51,600 +0.02(+0.25%)
Oct 24, 2019 7.790 8.090 7.660 7.990 107,577 +0.24(+3.10%)
Oct 23, 2019 7.910 8.070 7.620 7.750 111,454 -0.17(-2.15%)
Oct 22, 2019 8.590 8.655 7.770 7.920 119,524 -0.65(-7.58%)
Oct 21, 2019 9.110 9.110 8.470 8.570 73,601 -0.44(-4.88%)
Oct 18, 2019 8.920 9.400 8.920 9.010 166,400 +0.01(+0.11%)
Oct 17, 2019 8.470 9.140 8.410 9.000 120,840 +0.51(+6.01%)
Oct 16, 2019 8.040 8.590 8.040 8.490 71,970 +0.45(+5.60%)
Oct 15, 2019 7.670 8.150 7.670 8.040 57,031 +0.34(+4.42%)
Oct 14, 2019 7.850 7.920 7.440 7.700 107,645 -0.15(-1.91%)
Oct 11, 2019 7.830 8.250 7.730 7.850 82,800 +0.13(+1.68%)
Oct 10, 2019 7.690 7.870 7.475 7.720 94,261 +0.08(+1.05%)
Oct 09, 2019 8.350 8.400 7.360 7.640 161,950 -0.63(-7.62%)
Oct 08, 2019 8.570 8.630 8.110 8.270 93,487 -0.40(-4.61%)
Oct 07, 2019 8.680 9.190 8.320 8.670 115,480 -0.08(-0.91%)
Oct 04, 2019 8.750 9.030 8.310 8.750 104,600 +0.08(+0.92%)
Oct 03, 2019 8.720 8.786 8.340 8.670 80,672 -0.08(-0.91%)
Oct 02, 2019 9.190 9.360 8.560 8.750 148,929 -0.56(-6.02%)
Oct 01, 2019 9.810 10.13 9.190 9.310 136,773 -0.52(-5.29%)
Sep 30, 2019 9.970 10.03 9.685 9.830 206,321 +0.19(+1.97%)
Sep 27, 2019 9.730 10.11 9.480 9.640 166,800 -0.04(-0.41%)
Sep 26, 2019 9.850 9.900 9.400 9.680 108,030 -0.21(-2.12%)
Sep 25, 2019 9.450 9.980 9.130 9.890 102,878 +0.38(+4.00%)
Sep 24, 2019 10.04 10.26 9.400 9.510 93,388 -0.50(-5.00%)
Sep 23, 2019 10.23 10.23 9.950 10.01 107,550 -0.22(-2.15%)
Sep 20, 2019 10.34 10.81 9.840 10.23 262,500 -0.12(-1.16%)
Sep 19, 2019 10.37 10.89 10.17 10.35 75,210 +0.01(+0.10%)
Sep 18, 2019 10.73 10.76 10.13 10.34 134,667 -0.40(-3.72%)
Sep 17, 2019 11.05 11.16 10.66 10.74 164,418 -0.26(-2.36%)
Sep 16, 2019 10.38 11.16 10.30 11.00 375,710 +0.58(+5.57%)
Sep 13, 2019 10.31 10.62 10.14 10.42 107,000 +0.05(+0.48%)
Sep 12, 2019 10.13 11.00 9.770 10.37 312,323 +0.15(+1.47%)
Sep 11, 2019 9.860 10.42 8.810 10.22 708,533 +0.48(+4.93%)
Sep 10, 2019 11.17 12.29 9.400 9.740 1,650,836 -1.20(-10.97%)
Sep 09, 2019 10.81 11.25 10.65 10.94 435,600 +0.13(+1.20%)
Sep 06, 2019 10.84 11.09 10.61 10.81 244,000 +0.06(+0.56%)
Sep 05, 2019 11.25 11.46 10.22 10.75 238,550 -0.35(-3.15%)
Sep 04, 2019 11.91 11.92 11.00 11.10 151,861 -0.69(-5.85%)
Sep 03, 2019 11.45 11.88 11.30 11.79 95,257 +0.20(+1.73%)
Aug 30, 2019 11.58 11.63 11.14 11.59 71,200 +0.04(+0.35%)
Aug 29, 2019 11.26 11.75 11.20 11.55 76,196 +0.47(+4.24%)
Aug 28, 2019 10.65 11.19 10.22 11.08 85,009 +0.43(+4.04%)
Aug 27, 2019 11.32 11.41 10.61 10.65 69,737 -0.55(-4.91%)
Aug 26, 2019 11.01 11.33 10.74 11.20 71,534 +0.39(+3.61%)
Aug 23, 2019 11.35 11.60 10.60 10.81 129,500 -0.64(-5.59%)
Aug 22, 2019 12.19 12.19 11.00 11.45 145,844 -0.74(-6.07%)
Aug 21, 2019 11.65 12.50 11.62 12.19 339,790 +0.57(+4.91%)
Aug 20, 2019 11.71 12.18 11.45 11.62 114,701 -0.07(-0.60%)
Aug 19, 2019 11.82 11.93 11.53 11.69 81,998 +0.10(+0.86%)
Aug 16, 2019 10.92 11.75 10.84 11.59 117,900 +0.78(+7.22%)
Aug 15, 2019 11.24 11.25 10.63 10.81 166,397 -0.43(-3.83%)
Aug 14, 2019 11.50 11.79 10.99 11.24 193,322 -0.49(-4.18%)
Aug 13, 2019 11.38 11.90 11.30 11.73 85,516 +0.21(+1.82%)
Aug 12, 2019 10.65 11.60 10.50 11.52 129,268 +0.77(+7.16%)
Aug 09, 2019 11.24 11.36 10.73 10.75 138,600 -0.55(-4.87%)
Aug 08, 2019 10.03 11.68 10.03 11.30 180,975 +1.29(+12.89%)
Aug 07, 2019 9.010 10.39 8.662 10.01 211,630 +0.05(+0.50%)
Aug 06, 2019 10.25 10.28 9.850 9.960 92,635 -0.19(-1.87%)
Aug 05, 2019 10.59 10.74 9.660 10.15 253,301 -0.60(-5.58%)
Aug 02, 2019 11.47 11.48 10.52 10.75 124,100 -0.71(-6.20%)
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.