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 UNCHANGED
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 (%)
May 29, 2020 5.280 5.280 4.900 5.140 416,200 -0.21(-3.93%)
May 28, 2020 5.400 5.580 5.100 5.350 289,428 -0.05(-0.93%)
May 27, 2020 5.480 5.510 4.970 5.400 461,386 +0.01(+0.19%)
May 26, 2020 5.790 5.920 5.140 5.390 809,147 -0.41(-7.07%)
May 22, 2020 4.600 5.850 4.575 5.800 1,740,200 +1.27(+28.04%)
May 21, 2020 4.480 4.570 4.340 4.530 271,134 +0.10(+2.26%)
May 20, 2020 4.280 4.620 4.250 4.430 696,329 +0.29(+7.00%)
May 19, 2020 4.150 4.240 4.000 4.140 322,326 -0.01(-0.24%)
May 18, 2020 3.720 4.390 3.700 4.150 835,759 +0.37(+9.79%)
May 15, 2020 3.600 4.100 3.400 3.780 701,300 +0.13(+3.56%)
May 14, 2020 3.810 3.810 3.230 3.650 661,933 +0.03(+0.83%)
May 13, 2020 4.020 4.260 3.200 3.620 1,320,762 -0.32(-8.12%)
May 12, 2020 3.790 4.350 3.670 3.940 1,763,792 +0.40(+11.30%)
May 11, 2020 3.230 3.560 3.050 3.540 1,437,615 +0.31(+9.60%)
May 08, 2020 2.700 3.750 2.700 3.230 2,490,300 +0.51(+18.75%)
May 07, 2020 2.520 2.750 2.500 2.720 525,606 +0.30(+12.40%)
May 06, 2020 2.630 2.700 2.310 2.420 369,648 -0.16(-6.20%)
May 05, 2020 2.540 2.690 2.410 2.580 616,227 +0.08(+3.20%)
May 04, 2020 2.430 2.740 2.280 2.500 752,785 +0.06(+2.25%)
May 01, 2020 2.680 2.680 2.252 2.445 987,300 -0.26(-9.44%)
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%)
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.