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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2020 2.680 2.680 2.252 2.445 987,300 -0.26(-9.44%)
Apr 30, 2020 2.640 2.830 2.380 2.700 546,520 +0.05(+1.89%)
Apr 29, 2020 2.410 2.670 2.360 2.650 847,274 +0.38(+16.74%)
Apr 28, 2020 2.100 2.500 1.980 2.270 1,135,806 +0.21(+10.19%)
Apr 27, 2020 1.960 2.100 1.870 2.060 534,311 +0.17(+8.99%)
Apr 24, 2020 1.860 1.930 1.750 1.890 261,400 +0.06(+3.28%)
Apr 23, 2020 1.690 1.950 1.650 1.830 594,279 +0.16(+9.58%)
Apr 22, 2020 1.680 1.750 1.641 1.670 371,364 +0.02(+1.21%)
Apr 21, 2020 1.750 1.750 1.560 1.650 770,325 -0.04(-2.37%)
Apr 20, 2020 1.660 1.940 1.640 1.690 664,911 +0.03(+1.81%)
Apr 17, 2020 1.700 1.830 1.579 1.660 676,400 -0.02(-1.19%)
Apr 16, 2020 1.790 1.790 1.660 1.680 279,805 -0.08(-4.55%)
Apr 15, 2020 1.860 1.930 1.710 1.760 396,136 -0.19(-9.74%)
Apr 14, 2020 1.890 2.050 1.800 1.950 789,916 +0.13(+7.14%)
Apr 13, 2020 1.950 1.980 1.800 1.820 232,644 -0.14(-7.14%)
Apr 09, 2020 1.920 2.040 1.819 1.960 281,800 +0.10(+5.38%)
Apr 08, 2020 1.780 1.960 1.740 1.860 268,876 +0.15(+8.77%)
Apr 07, 2020 2.100 2.100 1.690 1.710 380,977 -0.28(-14.07%)
Apr 06, 2020 1.800 2.000 1.800 1.990 255,597 +0.29(+17.40%)
Apr 03, 2020 1.620 1.790 1.609 1.695 276,900 +0.14(+8.65%)
Apr 02, 2020 1.790 1.790 1.500 1.560 839,071 -0.20(-11.36%)
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.