Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.210 +0.170 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.26 11.46 10.63 10.97 232,300 -0.51(-4.44%)
May 30, 2019 11.54 11.99 11.27 11.48 184,637 -0.06(-0.52%)
May 29, 2019 11.33 11.63 11.20 11.54 118,253 +0.04(+0.35%)
May 28, 2019 11.48 11.77 11.26 11.50 150,717 +0.13(+1.14%)
May 24, 2019 11.84 11.87 11.10 11.37 130,600 -0.35(-2.99%)
May 23, 2019 12.38 12.59 11.50 11.72 243,408 -0.77(-6.16%)
May 22, 2019 12.47 12.73 12.20 12.49 153,891 +0.04(+0.32%)
May 21, 2019 12.44 12.78 12.40 12.45 242,489 +0.05(+0.40%)
May 20, 2019 12.36 12.68 12.18 12.40 333,719 +0.00(+0.00%)
May 17, 2019 12.47 12.79 12.32 12.40 251,900 -0.12(-0.96%)
May 16, 2019 12.53 12.79 12.12 12.52 302,219 +0.02(+0.16%)
May 15, 2019 12.47 12.71 12.12 12.50 207,673 +0.00(+0.00%)
May 14, 2019 12.50 12.67 12.06 12.50 202,659 +0.00(+0.00%)
May 13, 2019 12.37 12.65 11.59 12.50 198,917 +0.00(+0.00%)
May 10, 2019 11.58 12.98 11.55 12.50 276,500 +0.88(+7.57%)
May 09, 2019 10.99 11.72 10.95 11.62 191,241 +0.59(+5.35%)
May 08, 2019 10.57 11.10 10.42 11.03 74,264 +0.48(+4.55%)
May 07, 2019 10.26 10.69 10.25 10.55 77,228 +0.17(+1.64%)
May 06, 2019 10.54 10.64 10.16 10.38 75,390 -0.25(-2.35%)
May 03, 2019 10.38 10.73 10.17 10.63 77,700 +0.35(+3.40%)
May 02, 2019 10.20 10.43 9.990 10.28 56,170 +0.17(+1.68%)
May 01, 2019 10.21 10.31 9.880 10.11 61,137 -0.09(-0.88%)
Apr 30, 2019 10.87 10.96 10.09 10.20 134,744 -0.52(-4.85%)
Apr 29, 2019 10.00 10.80 10.00 10.72 132,704 +0.77(+7.74%)
Apr 26, 2019 9.520 10.05 9.520 9.950 91,600 +0.42(+4.41%)
Apr 25, 2019 9.250 9.600 9.190 9.530 53,694 +0.28(+3.03%)
Apr 24, 2019 9.680 9.680 9.050 9.250 151,083 -0.37(-3.85%)
Apr 23, 2019 9.350 9.660 9.160 9.620 62,820 +0.28(+3.00%)
Apr 22, 2019 9.550 9.675 9.190 9.340 80,270 -0.26(-2.71%)
Apr 18, 2019 9.380 9.690 9.100 9.600 66,700 +0.15(+1.59%)
Apr 17, 2019 9.610 9.800 9.060 9.450 74,008 -0.12(-1.25%)
Apr 16, 2019 9.400 9.640 9.300 9.570 87,284 +0.22(+2.35%)
Apr 15, 2019 9.730 9.860 9.160 9.350 117,023 -0.41(-4.20%)
Apr 12, 2019 9.510 10.10 9.330 9.760 99,600 +0.31(+3.28%)
Apr 11, 2019 9.950 9.950 9.350 9.450 209,723 -0.34(-3.47%)
Apr 10, 2019 9.890 10.29 9.652 9.790 75,004 -0.11(-1.11%)
Apr 09, 2019 10.29 10.46 9.900 9.900 121,696 -0.44(-4.26%)
Apr 08, 2019 9.750 10.45 9.660 10.34 128,329 +0.64(+6.60%)
Apr 05, 2019 9.930 9.980 9.670 9.700 145,000 -0.22(-2.22%)
Apr 04, 2019 9.580 10.06 9.530 9.920 111,865 +0.35(+3.66%)
Apr 03, 2019 9.890 10.02 9.440 9.570 157,273 -0.29(-2.94%)
Apr 02, 2019 9.700 9.930 9.650 9.860 136,210 +0.15(+1.54%)
Apr 01, 2019 10.14 10.20 9.500 9.710 193,370 -0.33(-3.29%)
Mar 29, 2019 10.01 10.12 9.550 10.04 221,800 +0.04(+0.40%)
Mar 28, 2019 10.54 10.74 9.900 10.00 214,829 -0.49(-4.67%)
Mar 27, 2019 10.05 10.50 9.970 10.49 275,329 +0.41(+4.07%)
Mar 26, 2019 10.02 10.43 10.02 10.08 80,989 +0.12(+1.20%)
Mar 25, 2019 9.990 10.25 9.895 9.960 295,031 -0.04(-0.40%)
Mar 22, 2019 10.10 10.30 9.920 10.00 158,800 -0.12(-1.19%)
Mar 21, 2019 10.15 10.35 9.970 10.12 143,073 +0.02(+0.20%)
Mar 20, 2019 10.51 10.55 10.06 10.10 514,473 -0.40(-3.81%)
Mar 19, 2019 10.37 10.72 10.07 10.50 241,377 +0.17(+1.65%)
Mar 18, 2019 9.770 10.55 9.740 10.33 616,819 +0.60(+6.17%)
Mar 15, 2019 9.660 9.850 9.500 9.730 1,588,900 +0.19(+1.99%)
Mar 14, 2019 9.720 9.730 9.400 9.540 177,380 -0.19(-1.95%)
Mar 13, 2019 9.450 9.920 9.400 9.730 440,744 +0.59(+6.46%)
Mar 12, 2019 9.220 9.540 8.850 9.140 144,033 -0.12(-1.30%)
Mar 11, 2019 8.750 9.290 8.750 9.260 255,653 +0.52(+5.95%)
Mar 08, 2019 9.740 9.890 8.670 8.740 282,200 -1.00(-10.27%)
Mar 07, 2019 10.20 10.25 9.560 9.740 540,369 -0.58(-5.62%)
Mar 06, 2019 10.30 10.48 10.16 10.32 134,804 -0.02(-0.19%)
Mar 05, 2019 10.50 10.52 9.814 10.34 222,277 -0.16(-1.52%)
Mar 04, 2019 10.30 10.68 10.09 10.50 325,104 +0.31(+3.04%)
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.