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 (%)
Nov 30, 2022 1.400 1.500 1.396 1.500 715,706 +0.09(+6.38%)
Nov 29, 2022 1.390 1.440 1.390 1.410 436,104 +0.01(+0.71%)
Nov 28, 2022 1.400 1.440 1.390 1.400 465,635 +0.00(+0.00%)
Nov 25, 2022 1.340 1.420 1.310 1.400 306,171 +0.08(+6.06%)
Nov 23, 2022 1.430 1.430 1.280 1.320 1,908,354 +0.05(+3.94%)
Nov 22, 2022 1.300 1.310 1.250 1.270 436,365 -0.03(-2.31%)
Nov 21, 2022 1.300 1.320 1.260 1.300 356,941 -0.02(-1.52%)
Nov 18, 2022 1.310 1.350 1.280 1.320 438,067 +0.05(+3.94%)
Nov 17, 2022 1.320 1.340 1.250 1.270 724,861 -0.07(-5.22%)
Nov 16, 2022 1.390 1.400 1.320 1.340 651,358 -0.05(-3.60%)
Nov 15, 2022 1.440 1.475 1.380 1.390 654,006 -0.03(-2.11%)
Nov 14, 2022 1.490 1.500 1.410 1.420 858,278 -0.06(-4.05%)
Nov 11, 2022 1.520 1.520 1.470 1.480 768,576 -0.02(-1.33%)
Nov 10, 2022 1.540 1.580 1.460 1.500 749,588 +0.02(+1.35%)
Nov 09, 2022 1.620 1.620 1.480 1.480 1,074,367 -0.02(-1.33%)
Nov 08, 2022 1.550 1.550 1.480 1.500 461,649 -0.03(-1.96%)
Nov 07, 2022 1.510 1.560 1.510 1.530 377,020 +0.00(+0.00%)
Nov 04, 2022 1.530 1.555 1.500 1.530 501,227 +0.00(+0.00%)
Nov 03, 2022 1.520 1.565 1.500 1.530 301,989 -0.01(-0.65%)
Nov 02, 2022 1.580 1.620 1.540 1.540 558,980 -0.05(-3.14%)
Nov 01, 2022 1.610 1.630 1.580 1.590 417,469 -0.01(-0.63%)
Oct 31, 2022 1.630 1.660 1.600 1.600 420,610 -0.05(-3.03%)
Oct 28, 2022 1.580 1.700 1.580 1.650 662,009 +0.06(+3.77%)
Oct 27, 2022 1.650 1.650 1.565 1.590 478,678 -0.04(-2.45%)
Oct 26, 2022 1.600 1.640 1.570 1.630 712,244 +0.07(+4.49%)
Oct 25, 2022 1.470 1.570 1.459 1.560 635,917 +0.09(+6.12%)
Oct 24, 2022 1.410 1.479 1.320 1.470 981,690 +0.10(+7.30%)
Oct 21, 2022 1.280 1.370 1.250 1.370 1,181,948 +0.13(+10.48%)
Oct 20, 2022 1.280 1.410 1.230 1.240 2,598,971 +0.01(+0.81%)
Oct 19, 2022 1.290 1.320 1.210 1.230 1,070,495 -0.07(-5.38%)
Oct 18, 2022 1.250 1.365 1.240 1.300 884,951 +0.07(+5.69%)
Oct 17, 2022 1.250 1.290 1.190 1.230 1,213,170 +0.01(+0.82%)
Oct 14, 2022 1.310 1.360 1.195 1.220 1,703,254 -0.07(-5.43%)
Oct 13, 2022 1.280 1.420 1.260 1.290 1,298,056 -0.03(-2.27%)
Oct 12, 2022 1.420 1.442 1.280 1.320 1,294,109 -0.12(-8.33%)
Oct 11, 2022 1.400 1.520 1.340 1.440 1,859,261 +0.02(+1.41%)
Oct 10, 2022 1.520 1.540 1.310 1.420 2,513,932 -0.07(-4.70%)
Oct 07, 2022 1.560 1.610 1.480 1.490 1,286,345 -0.08(-5.10%)
Oct 06, 2022 1.610 1.635 1.470 1.570 3,582,774 -0.04(-2.48%)
Oct 05, 2022 1.600 1.620 1.590 1.610 354,923 +0.01(+0.63%)
Oct 04, 2022 1.570 1.605 1.555 1.600 719,929 +0.04(+2.56%)
Oct 03, 2022 1.570 1.570 1.530 1.560 314,028 +0.00(+0.00%)
Sep 30, 2022 1.570 1.650 1.550 1.560 488,166 -0.03(-1.89%)
Sep 29, 2022 1.570 1.610 1.530 1.590 355,766 +0.01(+0.63%)
Sep 28, 2022 1.560 1.605 1.530 1.580 1,726,242 +0.06(+3.95%)
Sep 27, 2022 1.590 1.600 1.510 1.520 333,318 -0.05(-3.18%)
Sep 26, 2022 1.510 1.570 1.510 1.570 314,890 +0.03(+1.95%)
Sep 23, 2022 1.550 1.550 1.490 1.540 622,330 -0.02(-1.28%)
Sep 22, 2022 1.590 1.620 1.560 1.560 579,264 -0.05(-3.11%)
Sep 21, 2022 1.660 1.660 1.590 1.610 529,771 -0.06(-3.59%)
Sep 20, 2022 1.700 1.720 1.660 1.670 2,458,584 -0.06(-3.47%)
Sep 19, 2022 1.760 1.760 1.710 1.730 366,234 -0.03(-1.70%)
Sep 16, 2022 1.740 1.800 1.660 1.760 1,519,800 -0.03(-1.68%)
Sep 15, 2022 1.800 1.840 1.765 1.790 439,766 -0.01(-0.56%)
Sep 14, 2022 1.800 1.830 1.760 1.800 447,943 +0.01(+0.56%)
Sep 13, 2022 1.740 1.830 1.730 1.790 465,483 -0.04(-2.19%)
Sep 12, 2022 1.810 1.840 1.780 1.830 369,023 +0.01(+0.55%)
Sep 09, 2022 1.790 1.850 1.740 1.820 642,878 +0.03(+1.68%)
Sep 08, 2022 1.760 1.810 1.740 1.790 532,301 +0.00(+0.00%)
Sep 07, 2022 1.760 1.810 1.710 1.790 593,887 +0.04(+2.29%)
Sep 06, 2022 1.780 1.810 1.730 1.750 565,445 -0.03(-1.69%)
Sep 02, 2022 1.730 1.800 1.690 1.780 556,461 +0.06(+3.49%)
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.