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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.715 -0.045 (-2.56%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 5.890 6.400 5.820 6.370 367,000 +0.42(+7.06%)
Jan 30, 2020 5.980 6.100 5.850 5.950 131,526 -0.06(-1.00%)
Jan 29, 2020 6.130 6.220 5.920 6.010 107,945 -0.10(-1.64%)
Jan 28, 2020 5.940 6.190 5.910 6.110 124,862 +0.13(+2.17%)
Jan 27, 2020 5.530 6.050 5.500 5.980 332,702 +0.23(+4.00%)
Jan 24, 2020 6.110 6.168 5.680 5.750 336,500 -0.29(-4.80%)
Jan 23, 2020 6.060 6.230 5.930 6.040 144,815 -0.11(-1.79%)
Jan 22, 2020 6.200 6.250 6.020 6.150 131,374 +0.01(+0.16%)
Jan 21, 2020 6.120 6.180 5.830 6.140 189,626 -0.05(-0.81%)
Jan 17, 2020 6.350 6.370 6.085 6.190 129,300 -0.07(-1.20%)
Jan 16, 2020 6.260 6.390 6.050 6.265 197,793 +0.07(+1.21%)
Jan 15, 2020 5.950 6.290 5.950 6.190 226,174 +0.26(+4.38%)
Jan 14, 2020 5.480 5.960 5.420 5.930 349,483 +0.38(+6.85%)
Jan 13, 2020 5.850 5.891 5.300 5.550 263,930 -0.25(-4.39%)
Jan 10, 2020 6.180 6.260 5.800 5.805 284,900 -0.35(-5.69%)
Jan 09, 2020 6.250 6.430 5.820 6.155 292,722 -0.09(-1.52%)
Jan 08, 2020 6.330 6.487 5.960 6.250 448,159 -0.14(-2.19%)
Jan 07, 2020 6.660 6.860 6.030 6.390 1,364,442 +0.60(+10.36%)
Jan 06, 2020 6.110 6.240 5.760 5.790 475,897 -0.28(-4.61%)
Jan 03, 2020 6.570 6.690 6.020 6.070 240,800 -0.63(-9.40%)
Jan 02, 2020 7.160 7.240 6.680 6.700 230,766 -0.35(-4.96%)
Dec 31, 2019 7.170 7.410 6.810 7.050 286,400 -0.19(-2.62%)
Dec 30, 2019 7.450 7.686 7.050 7.240 295,314 -0.21(-2.82%)
Dec 27, 2019 7.850 7.910 7.380 7.450 147,600 -0.36(-4.61%)
Dec 26, 2019 8.030 8.179 7.740 7.810 203,037 -0.20(-2.50%)
Dec 24, 2019 7.960 8.040 7.700 8.010 98,400 +0.06(+0.75%)
Dec 23, 2019 7.600 8.120 7.450 7.950 569,821 +0.39(+5.16%)
Dec 20, 2019 7.680 7.749 7.390 7.560 291,800 -0.04(-0.53%)
Dec 19, 2019 7.740 7.830 7.040 7.600 315,944 -0.14(-1.81%)
Dec 18, 2019 7.850 8.045 7.660 7.740 171,913 -0.09(-1.15%)
Dec 17, 2019 7.800 7.950 7.470 7.830 309,222 +0.05(+0.64%)
Dec 16, 2019 8.300 8.480 7.700 7.780 262,026 -0.52(-6.27%)
Dec 13, 2019 8.780 9.130 8.110 8.300 277,700 -0.52(-5.90%)
Dec 12, 2019 8.850 8.999 8.555 8.820 249,078 -0.09(-1.01%)
Dec 11, 2019 9.500 9.690 8.640 8.910 369,868 -0.09(-1.00%)
Dec 10, 2019 8.910 9.280 8.880 9.000 297,355 +0.13(+1.47%)
Dec 09, 2019 8.740 9.000 8.720 8.870 214,435 +0.12(+1.37%)
Dec 06, 2019 8.630 8.850 8.370 8.750 143,400 +0.07(+0.81%)
Dec 05, 2019 8.810 8.950 8.600 8.680 97,400 -0.26(-2.91%)
Dec 04, 2019 8.790 9.160 8.770 8.940 125,806 +0.14(+1.59%)
Dec 03, 2019 8.380 8.870 8.330 8.800 113,377 +0.30(+3.53%)
Dec 02, 2019 9.050 9.180 8.338 8.500 202,311 -0.43(-4.82%)
Nov 29, 2019 8.980 9.390 8.850 8.930 150,400 +0.37(+4.32%)
Nov 27, 2019 8.530 8.950 8.500 8.560 84,200 -0.21(-2.39%)
Nov 26, 2019 8.670 8.950 8.400 8.770 93,718 +0.13(+1.50%)
Nov 25, 2019 8.230 8.820 8.100 8.640 248,228 +0.53(+6.54%)
Nov 22, 2019 7.700 8.190 7.700 8.110 130,700 +0.36(+4.65%)
Nov 21, 2019 7.940 8.000 7.700 7.750 146,515 -0.14(-1.77%)
Nov 20, 2019 7.970 8.090 7.710 7.890 259,969 -0.11(-1.38%)
Nov 19, 2019 7.890 8.240 7.870 8.000 109,742 +0.15(+1.91%)
Nov 18, 2019 8.230 8.300 7.710 7.850 130,369 -0.38(-4.62%)
Nov 15, 2019 7.990 8.260 7.750 8.230 92,900 +0.27(+3.39%)
Nov 14, 2019 8.080 8.180 7.800 7.960 65,014 -0.14(-1.73%)
Nov 13, 2019 8.070 8.220 7.780 8.100 117,698 -0.09(-1.10%)
Nov 12, 2019 8.490 8.500 8.140 8.190 80,140 -0.27(-3.19%)
Nov 11, 2019 7.890 8.490 7.820 8.460 84,954 +0.44(+5.49%)
Nov 08, 2019 8.200 8.400 7.970 8.020 109,200 -0.21(-2.55%)
Nov 07, 2019 9.010 9.280 8.140 8.230 116,656 -0.69(-7.74%)
Nov 06, 2019 8.790 9.050 8.570 8.920 75,229 +0.15(+1.71%)
Nov 05, 2019 8.800 8.960 8.530 8.770 121,741 +0.00(+0.00%)
Nov 04, 2019 8.740 8.980 8.550 8.770 64,805 +0.05(+0.57%)
Nov 01, 2019 8.200 8.750 8.160 8.720 66,300 +0.54(+6.60%)
Oct 31, 2019 7.980 8.240 7.900 8.180 59,710 +0.22(+2.76%)
Oct 30, 2019 7.990 8.140 7.775 7.960 57,799 -0.04(-0.50%)
Oct 29, 2019 7.660 8.170 7.610 8.000 194,096 +0.31(+4.03%)
Oct 28, 2019 8.060 8.070 7.530 7.690 168,282 -0.32(-4.00%)
Oct 25, 2019 7.910 8.150 7.910 8.010 51,600 +0.02(+0.25%)
Oct 24, 2019 7.790 8.090 7.660 7.990 107,577 +0.24(+3.10%)
Oct 23, 2019 7.910 8.070 7.620 7.750 111,454 -0.17(-2.15%)
Oct 22, 2019 8.590 8.655 7.770 7.920 119,524 -0.65(-7.58%)
Oct 21, 2019 9.110 9.110 8.470 8.570 73,601 -0.44(-4.88%)
Oct 18, 2019 8.920 9.400 8.920 9.010 166,400 +0.01(+0.11%)
Oct 17, 2019 8.470 9.140 8.410 9.000 120,840 +0.51(+6.01%)
Oct 16, 2019 8.040 8.590 8.040 8.490 71,970 +0.45(+5.60%)
Oct 15, 2019 7.670 8.150 7.670 8.040 57,031 +0.34(+4.42%)
Oct 14, 2019 7.850 7.920 7.440 7.700 107,645 -0.15(-1.91%)
Oct 11, 2019 7.830 8.250 7.730 7.850 82,800 +0.13(+1.68%)
Oct 10, 2019 7.690 7.870 7.475 7.720 94,261 +0.08(+1.05%)
Oct 09, 2019 8.350 8.400 7.360 7.640 161,950 -0.63(-7.62%)
Oct 08, 2019 8.570 8.630 8.110 8.270 93,487 -0.40(-4.61%)
Oct 07, 2019 8.680 9.190 8.320 8.670 115,480 -0.08(-0.91%)
Oct 04, 2019 8.750 9.030 8.310 8.750 104,600 +0.08(+0.92%)
Oct 03, 2019 8.720 8.786 8.340 8.670 80,672 -0.08(-0.91%)
Oct 02, 2019 9.190 9.360 8.560 8.750 148,929 -0.56(-6.02%)
Oct 01, 2019 9.810 10.13 9.190 9.310 136,773 -0.52(-5.29%)
Sep 30, 2019 9.970 10.03 9.685 9.830 206,321 +0.19(+1.97%)
Sep 27, 2019 9.730 10.11 9.480 9.640 166,800 -0.04(-0.41%)
Sep 26, 2019 9.850 9.900 9.400 9.680 108,030 -0.21(-2.12%)
Sep 25, 2019 9.450 9.980 9.130 9.890 102,878 +0.38(+4.00%)
Sep 24, 2019 10.04 10.26 9.400 9.510 93,388 -0.50(-5.00%)
Sep 23, 2019 10.23 10.23 9.950 10.01 107,550 -0.22(-2.15%)
Sep 20, 2019 10.34 10.81 9.840 10.23 262,500 -0.12(-1.16%)
Sep 19, 2019 10.37 10.89 10.17 10.35 75,210 +0.01(+0.10%)
Sep 18, 2019 10.73 10.76 10.13 10.34 134,667 -0.40(-3.72%)
Sep 17, 2019 11.05 11.16 10.66 10.74 164,418 -0.26(-2.36%)
Sep 16, 2019 10.38 11.16 10.30 11.00 375,710 +0.58(+5.57%)
Sep 13, 2019 10.31 10.62 10.14 10.42 107,000 +0.05(+0.48%)
Sep 12, 2019 10.13 11.00 9.770 10.37 312,323 +0.15(+1.47%)
Sep 11, 2019 9.860 10.42 8.810 10.22 708,533 +0.48(+4.93%)
Sep 10, 2019 11.17 12.29 9.400 9.740 1,650,836 -1.20(-10.97%)
Sep 09, 2019 10.81 11.25 10.65 10.94 435,600 +0.13(+1.20%)
Sep 06, 2019 10.84 11.09 10.61 10.81 244,000 +0.06(+0.56%)
Sep 05, 2019 11.25 11.46 10.22 10.75 238,550 -0.35(-3.15%)
Sep 04, 2019 11.91 11.92 11.00 11.10 151,861 -0.69(-5.85%)
Sep 03, 2019 11.45 11.88 11.30 11.79 95,257 +0.20(+1.73%)
Aug 30, 2019 11.58 11.63 11.14 11.59 71,200 +0.04(+0.35%)
Aug 29, 2019 11.26 11.75 11.20 11.55 76,196 +0.47(+4.24%)
Aug 28, 2019 10.65 11.19 10.22 11.08 85,009 +0.43(+4.04%)
Aug 27, 2019 11.32 11.41 10.61 10.65 69,737 -0.55(-4.91%)
Aug 26, 2019 11.01 11.33 10.74 11.20 71,534 +0.39(+3.61%)
Aug 23, 2019 11.35 11.60 10.60 10.81 129,500 -0.64(-5.59%)
Aug 22, 2019 12.19 12.19 11.00 11.45 145,844 -0.74(-6.07%)
Aug 21, 2019 11.65 12.50 11.62 12.19 339,790 +0.57(+4.91%)
Aug 20, 2019 11.71 12.18 11.45 11.62 114,701 -0.07(-0.60%)
Aug 19, 2019 11.82 11.93 11.53 11.69 81,998 +0.10(+0.86%)
Aug 16, 2019 10.92 11.75 10.84 11.59 117,900 +0.78(+7.22%)
Aug 15, 2019 11.24 11.25 10.63 10.81 166,397 -0.43(-3.83%)
Aug 14, 2019 11.50 11.79 10.99 11.24 193,322 -0.49(-4.18%)
Aug 13, 2019 11.38 11.90 11.30 11.73 85,516 +0.21(+1.82%)
Aug 12, 2019 10.65 11.60 10.50 11.52 129,268 +0.77(+7.16%)
Aug 09, 2019 11.24 11.36 10.73 10.75 138,600 -0.55(-4.87%)
Aug 08, 2019 10.03 11.68 10.03 11.30 180,975 +1.29(+12.89%)
Aug 07, 2019 9.010 10.39 8.662 10.01 211,630 +0.05(+0.50%)
Aug 06, 2019 10.25 10.28 9.850 9.960 92,635 -0.19(-1.87%)
Aug 05, 2019 10.59 10.74 9.660 10.15 253,301 -0.60(-5.58%)
Aug 02, 2019 11.47 11.48 10.52 10.75 124,100 -0.71(-6.20%)
Aug 01, 2019 11.72 12.04 11.39 11.46 116,496 -0.24(-2.05%)
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%)
May 01, 2019 10.21 10.31 9.880 10.11 61,137 -0.09(-0.88%)
Apr 30, 2019 10.87 10.96 10.09 10.20 134,744 -0.52(-4.85%)
Apr 29, 2019 10.00 10.80 10.00 10.72 132,704 +0.77(+7.74%)
Apr 26, 2019 9.520 10.05 9.520 9.950 91,600 +0.42(+4.41%)
Apr 25, 2019 9.250 9.600 9.190 9.530 53,694 +0.28(+3.03%)
Apr 24, 2019 9.680 9.680 9.050 9.250 151,083 -0.37(-3.85%)
Apr 23, 2019 9.350 9.660 9.160 9.620 62,820 +0.28(+3.00%)
Apr 22, 2019 9.550 9.675 9.190 9.340 80,270 -0.26(-2.71%)
Apr 18, 2019 9.380 9.690 9.100 9.600 66,700 +0.15(+1.59%)
Apr 17, 2019 9.610 9.800 9.060 9.450 74,008 -0.12(-1.25%)
Apr 16, 2019 9.400 9.640 9.300 9.570 87,284 +0.22(+2.35%)
Apr 15, 2019 9.730 9.860 9.160 9.350 117,023 -0.41(-4.20%)
Apr 12, 2019 9.510 10.10 9.330 9.760 99,600 +0.31(+3.28%)
Apr 11, 2019 9.950 9.950 9.350 9.450 209,723 -0.34(-3.47%)
Apr 10, 2019 9.890 10.29 9.652 9.790 75,004 -0.11(-1.11%)
Apr 09, 2019 10.29 10.46 9.900 9.900 121,696 -0.44(-4.26%)
Apr 08, 2019 9.750 10.45 9.660 10.34 128,329 +0.64(+6.60%)
Apr 05, 2019 9.930 9.980 9.670 9.700 145,000 -0.22(-2.22%)
Apr 04, 2019 9.580 10.06 9.530 9.920 111,865 +0.35(+3.66%)
Apr 03, 2019 9.890 10.02 9.440 9.570 157,273 -0.29(-2.94%)
Apr 02, 2019 9.700 9.930 9.650 9.860 136,210 +0.15(+1.54%)
Apr 01, 2019 10.14 10.20 9.500 9.710 193,370 -0.33(-3.29%)
Mar 29, 2019 10.01 10.12 9.550 10.04 221,800 +0.04(+0.40%)
Mar 28, 2019 10.54 10.74 9.900 10.00 214,829 -0.49(-4.67%)
Mar 27, 2019 10.05 10.50 9.970 10.49 275,329 +0.41(+4.07%)
Mar 26, 2019 10.02 10.43 10.02 10.08 80,989 +0.12(+1.20%)
Mar 25, 2019 9.990 10.25 9.895 9.960 295,031 -0.04(-0.40%)
Mar 22, 2019 10.10 10.30 9.920 10.00 158,800 -0.12(-1.19%)
Mar 21, 2019 10.15 10.35 9.970 10.12 143,073 +0.02(+0.20%)
Mar 20, 2019 10.51 10.55 10.06 10.10 514,473 -0.40(-3.81%)
Mar 19, 2019 10.37 10.72 10.07 10.50 241,377 +0.17(+1.65%)
Mar 18, 2019 9.770 10.55 9.740 10.33 616,819 +0.60(+6.17%)
Mar 15, 2019 9.660 9.850 9.500 9.730 1,588,900 +0.19(+1.99%)
Mar 14, 2019 9.720 9.730 9.400 9.540 177,380 -0.19(-1.95%)
Mar 13, 2019 9.450 9.920 9.400 9.730 440,744 +0.59(+6.46%)
Mar 12, 2019 9.220 9.540 8.850 9.140 144,033 -0.12(-1.30%)
Mar 11, 2019 8.750 9.290 8.750 9.260 255,653 +0.52(+5.95%)
Mar 08, 2019 9.740 9.890 8.670 8.740 282,200 -1.00(-10.27%)
Mar 07, 2019 10.20 10.25 9.560 9.740 540,369 -0.58(-5.62%)
Mar 06, 2019 10.30 10.48 10.16 10.32 134,804 -0.02(-0.19%)
Mar 05, 2019 10.50 10.52 9.814 10.34 222,277 -0.16(-1.52%)
Mar 04, 2019 10.30 10.68 10.09 10.50 325,104 +0.31(+3.04%)
Mar 01, 2019 10.09 10.80 9.960 10.19 1,016,000 +0.18(+1.80%)
Feb 28, 2019 9.990 10.38 9.710 10.01 460,835 +0.01(+0.10%)
Feb 27, 2019 9.910 10.17 9.850 10.00 469,067 +0.14(+1.42%)
Feb 26, 2019 10.20 10.30 9.860 9.860 351,096 -0.26(-2.57%)
Feb 25, 2019 10.00 10.30 9.870 10.12 775,491 +0.27(+2.74%)
Feb 22, 2019 9.830 9.950 9.670 9.850 329,500 +0.21(+2.18%)
Feb 21, 2019 9.910 9.950 9.610 9.640 221,721 -0.20(-2.03%)
Feb 20, 2019 9.940 9.970 9.537 9.840 229,992 -0.14(-1.40%)
Feb 19, 2019 9.780 10.05 9.490 9.980 568,272 +0.25(+2.57%)
Feb 15, 2019 9.380 9.750 9.270 9.730 470,300 +0.52(+5.65%)
Feb 14, 2019 9.500 9.790 9.210 9.210 2,778,670 -1.33(-12.62%)
Feb 13, 2019 11.46 11.87 10.42 10.54 529,359 -1.00(-8.67%)
Feb 12, 2019 12.54 12.82 11.27 11.54 352,706 -3.16(-21.50%)
Feb 11, 2019 14.90 15.00 14.63 14.70 37,487 -0.20(-1.34%)
Feb 08, 2019 14.69 15.25 14.50 14.90 32,700 +0.14(+0.95%)
Feb 07, 2019 14.53 15.05 14.53 14.76 62,039 +0.08(+0.54%)
Feb 06, 2019 14.89 15.00 14.58 14.68 28,825 -0.21(-1.41%)
Feb 05, 2019 15.05 15.29 14.73 14.89 27,502 -0.02(-0.13%)
Feb 04, 2019 13.69 15.09 13.68 14.91 16,027 +1.06(+7.65%)
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.