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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.740 -0.020 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 3.520 3.660 3.430 3.560 623,400 -0.04(-1.11%)
Feb 27, 2020 3.800 3.850 3.520 3.600 572,160 -0.25(-6.49%)
Feb 26, 2020 4.070 4.220 3.820 3.850 394,993 -0.20(-4.94%)
Feb 25, 2020 4.080 4.230 4.020 4.050 376,147 -0.05(-1.22%)
Feb 24, 2020 4.260 4.430 4.090 4.100 467,418 -0.28(-6.29%)
Feb 21, 2020 4.650 4.740 4.340 4.375 795,300 -0.27(-5.81%)
Feb 20, 2020 4.660 4.990 4.625 4.645 681,214 -0.06(-1.17%)
Feb 19, 2020 4.530 4.760 4.440 4.700 1,026,602 +0.37(+8.55%)
Feb 18, 2020 4.250 4.420 4.080 4.330 1,219,524 +0.33(+8.25%)
Feb 14, 2020 4.150 4.190 3.870 4.000 815,400 -0.13(-3.15%)
Feb 13, 2020 4.050 4.150 3.840 4.130 1,403,922 +0.10(+2.48%)
Feb 12, 2020 4.040 4.300 3.960 4.030 6,429,577 -0.30(-6.93%)
Feb 11, 2020 5.400 5.500 4.160 4.330 1,406,065 -1.78(-29.13%)
Feb 10, 2020 6.090 6.170 5.900 6.110 129,789 +0.01(+0.16%)
Feb 07, 2020 6.180 6.180 5.960 6.100 69,500 -0.06(-0.97%)
Feb 06, 2020 6.120 6.180 5.930 6.160 88,970 +0.05(+0.82%)
Feb 05, 2020 6.010 6.190 6.010 6.110 116,420 +0.16(+2.69%)
Feb 04, 2020 6.160 6.290 5.860 5.950 252,078 -0.16(-2.62%)
Feb 03, 2020 6.430 6.470 5.900 6.110 280,836 -0.26(-4.08%)
Jan 31, 2020 5.890 6.400 5.820 6.370 367,000 +0.42(+7.06%)
Jan 30, 2020 5.980 6.100 5.850 5.950 131,526 -0.06(-1.00%)
Jan 29, 2020 6.130 6.220 5.920 6.010 107,945 -0.10(-1.64%)
Jan 28, 2020 5.940 6.190 5.910 6.110 124,862 +0.13(+2.17%)
Jan 27, 2020 5.530 6.050 5.500 5.980 332,702 +0.23(+4.00%)
Jan 24, 2020 6.110 6.168 5.680 5.750 336,500 -0.29(-4.80%)
Jan 23, 2020 6.060 6.230 5.930 6.040 144,815 -0.11(-1.79%)
Jan 22, 2020 6.200 6.250 6.020 6.150 131,374 +0.01(+0.16%)
Jan 21, 2020 6.120 6.180 5.830 6.140 189,626 -0.05(-0.81%)
Jan 17, 2020 6.350 6.370 6.085 6.190 129,300 -0.07(-1.20%)
Jan 16, 2020 6.260 6.390 6.050 6.265 197,793 +0.07(+1.21%)
Jan 15, 2020 5.950 6.290 5.950 6.190 226,174 +0.26(+4.38%)
Jan 14, 2020 5.480 5.960 5.420 5.930 349,483 +0.38(+6.85%)
Jan 13, 2020 5.850 5.891 5.300 5.550 263,930 -0.25(-4.39%)
Jan 10, 2020 6.180 6.260 5.800 5.805 284,900 -0.35(-5.69%)
Jan 09, 2020 6.250 6.430 5.820 6.155 292,722 -0.09(-1.52%)
Jan 08, 2020 6.330 6.487 5.960 6.250 448,159 -0.14(-2.19%)
Jan 07, 2020 6.660 6.860 6.030 6.390 1,364,442 +0.60(+10.36%)
Jan 06, 2020 6.110 6.240 5.760 5.790 475,897 -0.28(-4.61%)
Jan 03, 2020 6.570 6.690 6.020 6.070 240,800 -0.63(-9.40%)
Jan 02, 2020 7.160 7.240 6.680 6.700 230,766 -0.35(-4.96%)
Dec 31, 2019 7.170 7.410 6.810 7.050 286,400 -0.19(-2.62%)
Dec 30, 2019 7.450 7.686 7.050 7.240 295,314 -0.21(-2.82%)
Dec 27, 2019 7.850 7.910 7.380 7.450 147,600 -0.36(-4.61%)
Dec 26, 2019 8.030 8.179 7.740 7.810 203,037 -0.20(-2.50%)
Dec 24, 2019 7.960 8.040 7.700 8.010 98,400 +0.06(+0.75%)
Dec 23, 2019 7.600 8.120 7.450 7.950 569,821 +0.39(+5.16%)
Dec 20, 2019 7.680 7.749 7.390 7.560 291,800 -0.04(-0.53%)
Dec 19, 2019 7.740 7.830 7.040 7.600 315,944 -0.14(-1.81%)
Dec 18, 2019 7.850 8.045 7.660 7.740 171,913 -0.09(-1.15%)
Dec 17, 2019 7.800 7.950 7.470 7.830 309,222 +0.05(+0.64%)
Dec 16, 2019 8.300 8.480 7.700 7.780 262,026 -0.52(-6.27%)
Dec 13, 2019 8.780 9.130 8.110 8.300 277,700 -0.52(-5.90%)
Dec 12, 2019 8.850 8.999 8.555 8.820 249,078 -0.09(-1.01%)
Dec 11, 2019 9.500 9.690 8.640 8.910 369,868 -0.09(-1.00%)
Dec 10, 2019 8.910 9.280 8.880 9.000 297,355 +0.13(+1.47%)
Dec 09, 2019 8.740 9.000 8.720 8.870 214,435 +0.12(+1.37%)
Dec 06, 2019 8.630 8.850 8.370 8.750 143,400 +0.07(+0.81%)
Dec 05, 2019 8.810 8.950 8.600 8.680 97,400 -0.26(-2.91%)
Dec 04, 2019 8.790 9.160 8.770 8.940 125,806 +0.14(+1.59%)
Dec 03, 2019 8.380 8.870 8.330 8.800 113,377 +0.30(+3.53%)
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.