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 (%)
Jul 31, 2019 12.19 12.35 11.50 11.70 149,241 -0.49(-4.02%)
Jul 30, 2019 11.86 12.26 11.62 12.19 207,570 +0.26(+2.18%)
Jul 29, 2019 11.99 12.01 11.58 11.93 150,572 -0.06(-0.50%)
Jul 26, 2019 12.25 12.29 11.90 11.99 66,900 -0.23(-1.88%)
Jul 25, 2019 12.26 12.70 11.83 12.22 170,108 -0.04(-0.33%)
Jul 24, 2019 12.17 12.43 11.65 12.26 142,449 +0.08(+0.66%)
Jul 23, 2019 12.93 12.94 12.00 12.18 130,058 -0.62(-4.84%)
Jul 22, 2019 12.27 12.89 12.14 12.80 239,196 +0.52(+4.23%)
Jul 19, 2019 11.87 12.35 11.73 12.28 94,200 +0.32(+2.68%)
Jul 18, 2019 11.94 12.08 11.57 11.96 65,882 +0.06(+0.50%)
Jul 17, 2019 12.38 12.48 11.84 11.90 52,341 -0.45(-3.64%)
Jul 16, 2019 11.98 12.65 11.75 12.35 104,331 +0.38(+3.17%)
Jul 15, 2019 11.94 12.00 11.54 11.97 79,360 +0.04(+0.34%)
Jul 12, 2019 12.70 12.79 11.43 11.93 237,200 -0.78(-6.14%)
Jul 11, 2019 12.58 12.77 11.59 12.71 211,500 +0.14(+1.11%)
Jul 10, 2019 12.71 12.94 12.19 12.57 89,026 +0.00(+0.00%)
Jul 09, 2019 11.96 12.78 11.96 12.57 124,483 +0.55(+4.58%)
Jul 08, 2019 12.18 12.37 11.81 12.02 125,767 -0.14(-1.15%)
Jul 05, 2019 11.69 12.46 11.69 12.16 125,300 +0.43(+3.67%)
Jul 03, 2019 11.73 12.02 11.52 11.73 41,700 +0.06(+0.51%)
Jul 02, 2019 11.60 11.79 11.37 11.67 119,154 +0.08(+0.69%)
Jul 01, 2019 11.50 12.22 11.44 11.59 173,818 +0.15(+1.31%)
Jun 28, 2019 10.78 11.51 10.78 11.44 1,152,800 +0.69(+6.42%)
Jun 27, 2019 10.63 11.10 10.62 10.75 93,923 +0.13(+1.22%)
Jun 26, 2019 11.09 11.10 10.55 10.62 185,551 -0.20(-1.85%)
Jun 25, 2019 10.81 11.26 10.62 10.82 141,646 +0.00(+0.00%)
Jun 24, 2019 11.12 11.12 10.54 10.82 154,663 -0.29(-2.61%)
Jun 21, 2019 10.59 11.21 10.31 11.11 187,300 +0.43(+4.03%)
Jun 20, 2019 10.51 11.03 10.48 10.68 112,314 +0.28(+2.69%)
Jun 19, 2019 10.46 10.62 10.13 10.40 115,224 -0.15(-1.42%)
Jun 18, 2019 10.49 10.72 10.25 10.55 117,382 +0.13(+1.25%)
Jun 17, 2019 9.660 10.55 9.660 10.42 144,565 +0.81(+8.43%)
Jun 14, 2019 9.460 10.12 9.440 9.610 151,800 +0.11(+1.16%)
Jun 13, 2019 9.520 9.838 9.240 9.500 182,360 +0.01(+0.11%)
Jun 12, 2019 8.370 9.560 8.370 9.490 258,200 +1.14(+13.65%)
Jun 11, 2019 8.330 8.520 8.040 8.350 183,535 +0.13(+1.58%)
Jun 10, 2019 8.370 8.610 7.691 8.220 308,739 -0.29(-3.41%)
Jun 07, 2019 8.030 8.660 8.000 8.510 993,100 +0.51(+6.37%)
Jun 06, 2019 9.410 9.420 6.850 8.000 996,329 -1.53(-16.05%)
Jun 05, 2019 11.08 11.36 9.370 9.530 289,509 -1.50(-13.60%)
Jun 04, 2019 11.73 11.93 10.89 11.03 258,971 -0.50(-4.34%)
Jun 03, 2019 11.05 11.57 11.02 11.53 113,321 +0.56(+5.10%)
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%)
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.