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 (%)
Mar 31, 2023 1.450 1.700 1.440 1.630 2,747,325 +0.17(+11.64%)
Mar 30, 2023 1.420 1.490 1.360 1.460 2,589,717 +0.14(+10.61%)
Mar 29, 2023 1.330 1.350 1.310 1.320 300,246 -0.01(-0.75%)
Mar 28, 2023 1.260 1.350 1.260 1.330 662,866 +0.06(+4.72%)
Mar 27, 2023 1.300 1.310 1.260 1.270 312,343 -0.01(-0.78%)
Mar 24, 2023 1.280 1.300 1.250 1.280 823,942 +0.00(+0.00%)
Mar 23, 2023 1.320 1.350 1.260 1.280 679,600 -0.04(-3.03%)
Mar 22, 2023 1.350 1.360 1.300 1.320 577,002 -0.02(-1.49%)
Mar 21, 2023 1.290 1.360 1.280 1.340 651,921 +0.05(+3.88%)
Mar 20, 2023 1.340 1.340 1.260 1.290 875,441 -0.06(-4.44%)
Mar 17, 2023 1.290 1.390 1.280 1.350 1,129,074 +0.05(+3.85%)
Mar 16, 2023 1.300 1.320 1.270 1.300 433,175 +0.00(+0.00%)
Mar 15, 2023 1.290 1.308 1.250 1.300 547,707 +0.00(+0.00%)
Mar 14, 2023 1.260 1.360 1.240 1.300 1,218,826 +0.09(+7.44%)
Mar 13, 2023 1.190 1.250 1.180 1.210 783,268 +0.00(+0.00%)
Mar 10, 2023 1.250 1.255 1.130 1.210 2,101,848 -0.04(-3.20%)
Mar 09, 2023 1.360 1.380 1.240 1.250 1,716,645 -0.10(-7.41%)
Mar 08, 2023 1.510 1.520 1.320 1.350 1,929,742 -0.18(-11.76%)
Mar 07, 2023 1.430 1.560 1.410 1.530 1,348,096 +0.08(+5.52%)
Mar 06, 2023 1.380 1.480 1.350 1.450 749,648 +0.00(+0.00%)
Mar 03, 2023 1.330 1.490 1.325 1.450 1,333,512 +0.12(+9.02%)
Mar 02, 2023 1.420 1.435 1.330 1.330 2,021,531 -0.09(-6.34%)
Mar 01, 2023 1.360 1.455 1.350 1.420 1,577,045 +0.04(+2.90%)
Feb 28, 2023 1.290 1.400 1.290 1.380 1,835,885 +0.10(+7.81%)
Feb 27, 2023 1.270 1.300 1.250 1.280 803,513 +0.03(+2.40%)
Feb 24, 2023 1.220 1.270 1.200 1.250 996,597 +0.02(+1.63%)
Feb 23, 2023 1.240 1.250 1.210 1.230 434,787 -0.02(-1.60%)
Feb 22, 2023 1.270 1.270 1.230 1.250 686,121 +0.00(+0.00%)
Feb 21, 2023 1.420 1.429 1.250 1.250 1,551,106 -0.14(-10.07%)
Feb 17, 2023 1.290 1.410 1.250 1.390 2,689,604 +0.12(+9.45%)
Feb 16, 2023 1.250 1.280 1.200 1.270 1,103,981 +0.01(+0.79%)
Feb 15, 2023 1.160 1.270 1.150 1.260 1,168,033 +0.10(+8.62%)
Feb 14, 2023 1.190 1.200 1.160 1.160 349,721 -0.02(-1.69%)
Feb 13, 2023 1.130 1.198 1.120 1.180 485,041 +0.04(+3.51%)
Feb 10, 2023 1.130 1.150 1.110 1.140 429,434 +0.01(+0.88%)
Feb 09, 2023 1.170 1.170 1.130 1.130 540,648 -0.01(-0.88%)
Feb 08, 2023 1.160 1.175 1.130 1.140 365,294 -0.02(-1.72%)
Feb 07, 2023 1.180 1.188 1.130 1.160 626,050 -0.02(-1.69%)
Feb 06, 2023 1.200 1.200 1.160 1.180 477,164 +0.00(+0.00%)
Feb 03, 2023 1.230 1.260 1.170 1.180 804,466 -0.08(-6.35%)
Feb 02, 2023 1.250 1.280 1.220 1.260 788,959 +0.04(+3.28%)
Feb 01, 2023 1.230 1.260 1.190 1.220 717,390 -0.02(-1.61%)
Jan 31, 2023 1.230 1.269 1.220 1.240 526,485 +0.02(+1.64%)
Jan 30, 2023 1.300 1.320 1.220 1.220 1,006,897 -0.04(-3.17%)
Jan 27, 2023 1.200 1.290 1.200 1.260 615,552 +0.04(+3.28%)
Jan 26, 2023 1.170 1.230 1.170 1.220 699,731 +0.04(+3.39%)
Jan 25, 2023 1.190 1.200 1.150 1.180 592,790 -0.03(-2.48%)
Jan 24, 2023 1.230 1.250 1.200 1.210 595,782 -0.03(-2.42%)
Jan 23, 2023 1.200 1.250 1.180 1.240 900,507 +0.02(+1.64%)
Jan 20, 2023 1.190 1.220 1.150 1.220 937,343 +0.05(+4.27%)
Jan 19, 2023 1.200 1.210 1.155 1.170 792,448 -0.03(-2.50%)
Jan 18, 2023 1.280 1.280 1.180 1.200 1,034,114 -0.05(-4.00%)
Jan 17, 2023 1.250 1.280 1.210 1.250 1,209,430 -0.03(-2.34%)
Jan 13, 2023 1.160 1.290 1.141 1.280 2,407,846 +0.13(+11.30%)
Jan 12, 2023 1.070 1.180 1.070 1.150 2,058,318 +0.08(+7.48%)
Jan 11, 2023 1.080 1.085 1.060 1.070 971,509 -0.01(-0.93%)
Jan 10, 2023 1.100 1.130 1.065 1.080 1,013,166 -0.02(-1.82%)
Jan 09, 2023 1.060 1.209 1.060 1.100 4,240,019 +0.05(+4.76%)
Jan 06, 2023 1.040 1.060 1.020 1.050 2,528,933 +0.02(+1.94%)
Jan 05, 2023 1.090 1.090 0.9701 1.030 2,369,559 -0.01(-0.96%)
Jan 04, 2023 1.090 1.100 1.020 1.040 2,400,450 -0.08(-7.14%)
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.