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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.735 -0.025 (-1.42%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Jul 31, 2020 2.840 2.870 2.730 2.860 1,287,400 -0.04(-1.38%)
Jul 30, 2020 2.790 2.970 2.700 2.900 4,282,389 +0.20(+7.41%)
Jul 29, 2020 2.720 2.740 2.620 2.700 1,919,029 -0.04(-1.46%)
Jul 28, 2020 2.760 2.800 2.700 2.740 1,440,102 -0.07(-2.49%)
Jul 27, 2020 2.900 2.910 2.670 2.810 3,228,098 -0.05(-1.75%)
Jul 24, 2020 2.820 3.000 2.750 2.860 2,614,500 +0.02(+0.70%)
Jul 23, 2020 2.860 2.920 2.760 2.840 1,997,084 -0.05(-1.73%)
Jul 22, 2020 2.910 2.950 2.860 2.890 1,372,568 -0.05(-1.70%)
Jul 21, 2020 3.050 3.050 2.840 2.940 2,837,384 -0.01(-0.34%)
Jul 20, 2020 2.920 3.010 2.810 2.950 2,894,827 +0.08(+2.79%)
Jul 17, 2020 2.850 2.905 2.780 2.870 2,013,300 -0.03(-1.03%)
Jul 16, 2020 2.860 2.930 2.770 2.900 2,022,114 +0.01(+0.35%)
Jul 15, 2020 2.830 2.950 2.740 2.890 2,973,859 +0.06(+2.12%)
Jul 14, 2020 2.800 2.830 2.620 2.830 3,591,186 +0.09(+3.28%)
Jul 13, 2020 2.970 3.220 2.720 2.740 11,263,913 +0.10(+3.79%)
Jul 10, 2020 2.600 2.660 2.530 2.640 3,057,100 +0.06(+2.33%)
Jul 09, 2020 2.680 2.700 2.480 2.580 2,126,938 -0.06(-2.27%)
Jul 08, 2020 2.630 2.760 2.570 2.640 1,730,356 +0.03(+1.15%)
Jul 07, 2020 2.700 2.730 2.570 2.610 2,313,156 -0.15(-5.43%)
Jul 06, 2020 2.860 2.890 2.710 2.760 3,709,782 -0.03(-1.08%)
Jul 02, 2020 2.900 3.100 2.600 2.790 13,110,700 +0.06(+2.20%)
Jul 01, 2020 2.830 2.850 2.660 2.730 6,317,964 +0.07(+2.63%)
Jun 30, 2020 2.700 2.720 2.570 2.660 4,678,897 -0.02(-0.75%)
Jun 29, 2020 2.550 2.720 2.450 2.680 3,335,272 +0.17(+6.77%)
Jun 26, 2020 2.740 2.770 2.450 2.510 8,588,400 -0.21(-7.72%)
Jun 25, 2020 4.130 4.130 2.640 2.720 14,152,106 -2.59(-48.78%)
Jun 24, 2020 5.410 5.570 5.090 5.310 260,273 -0.23(-4.15%)
Jun 23, 2020 5.510 5.690 5.320 5.540 176,784 +0.14(+2.59%)
Jun 22, 2020 5.370 5.550 5.080 5.400 394,415 +0.11(+2.08%)
Jun 19, 2020 5.550 5.580 5.070 5.290 402,600 -0.20(-3.64%)
Jun 18, 2020 5.200 5.670 5.180 5.490 411,287 +0.33(+6.40%)
Jun 17, 2020 5.320 5.790 5.020 5.160 545,972 -0.16(-3.01%)
Jun 16, 2020 4.750 5.410 4.490 5.320 534,933 +0.81(+17.96%)
Jun 15, 2020 4.560 4.580 4.120 4.510 386,458 +0.02(+0.45%)
Jun 12, 2020 4.460 4.600 4.210 4.490 296,500 +0.20(+4.66%)
Jun 11, 2020 4.610 4.800 4.210 4.290 468,021 -0.74(-14.71%)
Jun 10, 2020 5.220 5.220 4.740 5.030 208,944 -0.15(-2.90%)
Jun 09, 2020 5.090 5.330 4.870 5.180 329,132 -0.01(-0.19%)
Jun 08, 2020 4.920 5.350 4.790 5.190 380,071 +0.36(+7.34%)
Jun 05, 2020 4.880 4.980 4.745 4.835 346,600 +0.16(+3.31%)
Jun 04, 2020 4.490 4.760 4.350 4.680 487,830 +0.10(+2.18%)
Jun 03, 2020 4.780 4.900 4.470 4.580 545,915 -0.19(-3.98%)
Jun 02, 2020 5.180 5.220 4.590 4.770 582,733 -0.34(-6.65%)
Jun 01, 2020 5.180 5.350 4.930 5.110 495,853 -0.03(-0.58%)
May 29, 2020 5.280 5.280 4.900 5.140 416,200 -0.21(-3.93%)
May 28, 2020 5.400 5.580 5.100 5.350 289,428 -0.05(-0.93%)
May 27, 2020 5.480 5.510 4.970 5.400 461,386 +0.01(+0.19%)
May 26, 2020 5.790 5.920 5.140 5.390 809,147 -0.41(-7.07%)
May 22, 2020 4.600 5.850 4.575 5.800 1,740,200 +1.27(+28.04%)
May 21, 2020 4.480 4.570 4.340 4.530 271,134 +0.10(+2.26%)
May 20, 2020 4.280 4.620 4.250 4.430 696,329 +0.29(+7.00%)
May 19, 2020 4.150 4.240 4.000 4.140 322,326 -0.01(-0.24%)
May 18, 2020 3.720 4.390 3.700 4.150 835,759 +0.37(+9.79%)
May 15, 2020 3.600 4.100 3.400 3.780 701,300 +0.13(+3.56%)
May 14, 2020 3.810 3.810 3.230 3.650 661,933 +0.03(+0.83%)
May 13, 2020 4.020 4.260 3.200 3.620 1,320,762 -0.32(-8.12%)
May 12, 2020 3.790 4.350 3.670 3.940 1,763,792 +0.40(+11.30%)
May 11, 2020 3.230 3.560 3.050 3.540 1,437,615 +0.31(+9.60%)
May 08, 2020 2.700 3.750 2.700 3.230 2,490,300 +0.51(+18.75%)
May 07, 2020 2.520 2.750 2.500 2.720 525,606 +0.30(+12.40%)
May 06, 2020 2.630 2.700 2.310 2.420 369,648 -0.16(-6.20%)
May 05, 2020 2.540 2.690 2.410 2.580 616,227 +0.08(+3.20%)
May 04, 2020 2.430 2.740 2.280 2.500 752,785 +0.06(+2.25%)
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.