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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.700 -0.060 (-3.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Apr 01, 2020 1.870 1.930 1.750 1.760 188,259 -0.19(-9.74%)
Mar 31, 2020 2.150 2.150 1.850 1.950 340,318 -0.22(-10.14%)
Mar 30, 2020 2.040 2.170 1.950 2.170 189,276 +0.12(+5.85%)
Mar 27, 2020 2.200 2.200 2.040 2.050 195,600 -0.23(-10.09%)
Mar 26, 2020 1.930 2.300 1.850 2.280 399,689 +0.40(+21.28%)
Mar 25, 2020 2.030 2.050 1.820 1.880 372,032 -0.12(-6.00%)
Mar 24, 2020 1.700 2.000 1.680 2.000 445,358 +0.33(+19.76%)
Mar 23, 2020 1.660 1.770 1.450 1.670 428,006 +0.06(+3.73%)
Mar 20, 2020 1.740 1.900 1.590 1.610 960,400 -0.08(-4.73%)
Mar 19, 2020 1.630 1.790 1.420 1.690 471,105 +0.20(+13.42%)
Mar 18, 2020 1.730 1.790 1.480 1.490 386,744 -0.30(-16.76%)
Mar 17, 2020 1.660 1.950 1.600 1.790 500,471 +0.22(+14.01%)
Mar 16, 2020 2.040 2.100 1.500 1.570 589,366 -0.73(-31.74%)
Mar 13, 2020 1.950 2.330 1.820 2.300 1,215,600 +0.51(+28.49%)
Mar 12, 2020 2.070 2.070 1.760 1.790 822,790 -0.43(-19.37%)
Mar 11, 2020 1.910 2.500 1.900 2.220 589,796 +0.21(+10.45%)
Mar 10, 2020 2.030 2.070 1.740 2.010 1,174,806 +0.07(+3.61%)
Mar 09, 2020 2.360 2.540 1.900 1.940 988,682 -0.70(-26.52%)
Mar 06, 2020 3.030 3.090 2.590 2.640 770,200 -0.48(-15.38%)
Mar 05, 2020 3.300 3.315 3.070 3.120 294,175 -0.25(-7.42%)
Mar 04, 2020 3.460 3.460 3.314 3.370 277,359 -0.01(-0.44%)
Mar 03, 2020 3.610 3.700 3.270 3.385 770,933 -0.26(-7.01%)
Mar 02, 2020 3.580 3.750 3.525 3.640 409,793 +0.08(+2.25%)
Feb 28, 2020 3.520 3.660 3.430 3.560 623,400 -0.04(-1.11%)
Feb 27, 2020 3.800 3.850 3.520 3.600 572,160 -0.25(-6.49%)
Feb 26, 2020 4.070 4.220 3.820 3.850 394,993 -0.20(-4.94%)
Feb 25, 2020 4.080 4.230 4.020 4.050 376,147 -0.05(-1.22%)
Feb 24, 2020 4.260 4.430 4.090 4.100 467,418 -0.28(-6.29%)
Feb 21, 2020 4.650 4.740 4.340 4.375 795,300 -0.27(-5.81%)
Feb 20, 2020 4.660 4.990 4.625 4.645 681,214 -0.06(-1.17%)
Feb 19, 2020 4.530 4.760 4.440 4.700 1,026,602 +0.37(+8.55%)
Feb 18, 2020 4.250 4.420 4.080 4.330 1,219,524 +0.33(+8.25%)
Feb 14, 2020 4.150 4.190 3.870 4.000 815,400 -0.13(-3.15%)
Feb 13, 2020 4.050 4.150 3.840 4.130 1,403,922 +0.10(+2.48%)
Feb 12, 2020 4.040 4.300 3.960 4.030 6,429,577 -0.30(-6.93%)
Feb 11, 2020 5.400 5.500 4.160 4.330 1,406,065 -1.78(-29.13%)
Feb 10, 2020 6.090 6.170 5.900 6.110 129,789 +0.01(+0.16%)
Feb 07, 2020 6.180 6.180 5.960 6.100 69,500 -0.06(-0.97%)
Feb 06, 2020 6.120 6.180 5.930 6.160 88,970 +0.05(+0.82%)
Feb 05, 2020 6.010 6.190 6.010 6.110 116,420 +0.16(+2.69%)
Feb 04, 2020 6.160 6.290 5.860 5.950 252,078 -0.16(-2.62%)
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.