Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.200 +0.160 (+7.84%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.180 3.185 3.030 3.070 1,697,134 -0.10(-3.15%)
Jul 29, 2021 3.320 3.350 3.160 3.170 1,452,040 -0.18(-5.37%)
Jul 28, 2021 3.250 3.390 3.250 3.350 742,805 +0.12(+3.72%)
Jul 27, 2021 3.260 3.280 3.137 3.230 904,640 -0.04(-1.22%)
Jul 26, 2021 3.330 3.405 3.270 3.270 1,114,682 -0.09(-2.68%)
Jul 23, 2021 3.480 3.560 3.340 3.360 1,290,163 -0.16(-4.55%)
Jul 22, 2021 3.610 3.620 3.490 3.520 1,007,294 -0.11(-3.03%)
Jul 21, 2021 3.570 3.680 3.490 3.630 908,617 +0.05(+1.40%)
Jul 20, 2021 3.490 3.649 3.430 3.580 1,507,507 +0.11(+3.17%)
Jul 19, 2021 3.450 3.531 3.360 3.470 2,289,580 +0.01(+0.29%)
Jul 16, 2021 3.550 3.560 3.420 3.460 1,489,789 -0.07(-1.98%)
Jul 15, 2021 3.520 3.566 3.375 3.530 2,590,554 +0.01(+0.28%)
Jul 14, 2021 3.700 3.700 3.430 3.520 2,551,593 -0.15(-4.09%)
Jul 13, 2021 3.780 3.840 3.640 3.670 2,019,009 -0.14(-3.67%)
Jul 12, 2021 3.930 3.980 3.770 3.810 1,705,404 -0.16(-4.03%)
Jul 09, 2021 4.070 4.070 3.880 3.970 1,115,732 -0.05(-1.24%)
Jul 08, 2021 3.710 4.020 3.650 4.020 1,170,349 +0.15(+3.88%)
Jul 07, 2021 3.920 3.975 3.780 3.870 1,776,572 -0.07(-1.78%)
Jul 06, 2021 4.210 4.210 3.920 3.940 1,812,989 -0.31(-7.29%)
Jul 02, 2021 4.130 4.330 4.040 4.250 2,142,755 +0.08(+1.92%)
Jul 01, 2021 4.060 4.180 3.950 4.170 1,667,865 +0.10(+2.46%)
Jun 30, 2021 4.310 4.340 4.040 4.070 2,449,294 -0.27(-6.22%)
Jun 29, 2021 4.560 4.590 4.300 4.340 2,226,242 -0.14(-3.13%)
Jun 28, 2021 4.720 4.793 4.430 4.480 3,119,398 -0.33(-6.86%)
Jun 25, 2021 4.370 4.980 4.370 4.810 16,096,750 +0.49(+11.34%)
Jun 24, 2021 3.900 4.320 3.900 4.320 4,199,735 +0.42(+10.77%)
Jun 23, 2021 3.900 3.951 3.810 3.900 1,263,997 -0.03(-0.76%)
Jun 22, 2021 3.900 3.940 3.790 3.930 2,128,007 -0.02(-0.51%)
Jun 21, 2021 4.120 4.150 3.850 3.950 2,386,690 -0.16(-3.89%)
Jun 18, 2021 4.060 4.290 4.030 4.110 3,648,530 +0.03(+0.74%)
Jun 17, 2021 4.160 4.270 4.010 4.080 2,593,178 -0.08(-1.92%)
Jun 16, 2021 4.070 4.220 3.990 4.160 3,033,079 +0.02(+0.48%)
Jun 15, 2021 4.010 4.420 3.880 4.140 7,080,718 +0.21(+5.34%)
Jun 14, 2021 3.940 3.990 3.850 3.930 1,353,931 -0.02(-0.51%)
Jun 11, 2021 4.020 4.100 3.830 3.950 1,841,857 -0.01(-0.25%)
Jun 10, 2021 4.000 4.079 3.840 3.960 2,541,946 -0.05(-1.25%)
Jun 09, 2021 4.180 4.369 3.900 4.010 6,778,157 +0.11(+2.82%)
Jun 08, 2021 3.870 3.970 3.760 3.900 4,496,518 +0.15(+4.00%)
Jun 07, 2021 4.070 4.120 3.710 3.750 6,442,188 -0.30(-7.41%)
Jun 04, 2021 4.390 4.400 3.920 4.050 16,197,754 +0.20(+5.19%)
Jun 03, 2021 3.250 4.080 3.200 3.850 15,983,502 +0.61(+18.83%)
Jun 02, 2021 3.000 3.250 2.960 3.240 3,130,316 +0.24(+8.00%)
Jun 01, 2021 3.160 3.170 2.940 3.000 2,736,353 -0.12(-3.85%)
May 28, 2021 3.230 3.320 3.120 3.120 2,801,165 -0.12(-3.70%)
May 27, 2021 3.360 3.360 3.200 3.240 2,509,185 -0.09(-2.70%)
May 26, 2021 3.320 3.388 3.230 3.330 3,222,848 +0.03(+0.91%)
May 25, 2021 3.240 3.390 3.110 3.300 2,790,519 +0.03(+0.92%)
May 24, 2021 3.430 3.480 3.225 3.270 4,142,554 -0.20(-5.76%)
May 21, 2021 3.560 3.582 3.470 3.470 614,261 -0.03(-0.86%)
May 20, 2021 3.450 3.567 3.390 3.500 858,582 +0.01(+0.29%)
May 19, 2021 3.510 3.580 3.420 3.490 1,133,868 -0.10(-2.79%)
May 18, 2021 3.480 3.670 3.430 3.590 1,489,854 +0.11(+3.16%)
May 17, 2021 3.440 3.560 3.330 3.480 2,073,148 +0.04(+1.31%)
May 14, 2021 3.160 3.500 3.100 3.435 4,333,213 +0.25(+7.68%)
May 13, 2021 3.660 3.680 3.050 3.190 4,118,304 -0.14(-4.20%)
May 12, 2021 3.330 3.580 3.328 3.330 2,133,702 -0.09(-2.63%)
May 11, 2021 3.120 3.465 3.086 3.420 2,325,174 +0.16(+4.91%)
May 10, 2021 3.260 3.415 3.170 3.260 2,301,987 +0.01(+0.31%)
May 07, 2021 3.390 3.480 3.245 3.250 2,156,893 -0.14(-4.13%)
May 06, 2021 3.470 3.490 3.210 3.390 3,007,965 -0.09(-2.59%)
May 05, 2021 3.610 3.640 3.420 3.480 1,658,759 -0.11(-3.06%)
May 04, 2021 3.680 3.680 3.480 3.590 2,458,275 -0.11(-2.97%)
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.