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 (%)
Jul 31, 2023 2.530 2.640 2.516 2.610 2,480,962 +0.08(+3.16%)
Jul 28, 2023 2.360 2.545 2.355 2.530 1,022,249 +0.20(+8.58%)
Jul 27, 2023 2.450 2.490 2.300 2.330 1,154,565 -0.11(-4.51%)
Jul 26, 2023 2.410 2.450 2.360 2.440 801,335 +0.03(+1.24%)
Jul 25, 2023 2.500 2.520 2.400 2.410 670,389 -0.11(-4.37%)
Jul 24, 2023 2.540 2.585 2.490 2.520 551,858 -0.03(-1.18%)
Jul 21, 2023 2.580 2.645 2.530 2.550 476,136 -0.03(-1.16%)
Jul 20, 2023 2.660 2.715 2.560 2.580 706,213 -0.07(-2.64%)
Jul 19, 2023 2.660 2.750 2.610 2.650 970,632 -0.01(-0.38%)
Jul 18, 2023 2.590 2.715 2.560 2.660 711,577 +0.08(+3.10%)
Jul 17, 2023 2.570 2.620 2.520 2.580 398,694 +0.04(+1.57%)
Jul 14, 2023 2.600 2.615 2.520 2.540 708,221 +0.00(+0.00%)
Jul 13, 2023 2.400 2.590 2.400 2.540 1,036,588 +0.14(+5.83%)
Jul 12, 2023 2.450 2.470 2.380 2.400 877,735 -0.02(-0.83%)
Jul 11, 2023 2.420 2.480 2.384 2.420 912,066 -0.03(-1.22%)
Jul 10, 2023 2.340 2.480 2.340 2.450 1,226,452 +0.09(+3.81%)
Jul 07, 2023 2.420 2.500 2.323 2.360 1,274,864 -0.05(-2.07%)
Jul 06, 2023 2.500 2.515 2.370 2.410 1,005,916 -0.12(-4.74%)
Jul 05, 2023 2.530 2.590 2.480 2.530 659,097 -0.02(-0.78%)
Jul 03, 2023 2.600 2.620 2.495 2.550 584,683 -0.07(-2.67%)
Jun 30, 2023 2.360 2.650 2.360 2.620 1,764,092 +0.27(+11.49%)
Jun 29, 2023 2.620 2.650 2.300 2.350 2,877,710 -0.29(-10.98%)
Jun 28, 2023 2.670 2.720 2.590 2.640 1,120,588 +0.00(+0.00%)
Jun 27, 2023 2.650 2.720 2.510 2.640 1,775,167 +0.03(+1.15%)
Jun 26, 2023 2.900 2.930 2.600 2.610 1,886,380 -0.32(-10.92%)
Jun 23, 2023 2.910 2.998 2.870 2.930 2,512,341 -0.03(-1.01%)
Jun 22, 2023 3.000 3.025 2.950 2.960 1,026,942 -0.02(-0.67%)
Jun 21, 2023 2.860 3.070 2.840 2.980 3,189,472 +0.11(+3.83%)
Jun 20, 2023 2.770 2.890 2.700 2.870 767,447 +0.10(+3.61%)
Jun 16, 2023 2.730 2.820 2.650 2.770 2,097,900 +0.06(+2.21%)
Jun 15, 2023 2.720 2.750 2.655 2.710 813,235 -0.01(-0.37%)
Jun 14, 2023 2.840 2.850 2.700 2.720 903,051 -0.10(-3.55%)
Jun 13, 2023 2.830 2.895 2.800 2.820 706,946 +0.01(+0.53%)
Jun 12, 2023 2.850 2.868 2.760 2.805 669,156 -0.02(-0.88%)
Jun 09, 2023 2.970 2.970 2.825 2.830 707,004 -0.12(-4.07%)
Jun 08, 2023 2.910 3.010 2.870 2.950 1,413,574 +0.05(+1.72%)
Jun 07, 2023 2.940 2.990 2.825 2.900 1,082,168 -0.05(-1.69%)
Jun 06, 2023 2.810 2.990 2.810 2.950 913,532 +0.11(+3.87%)
Jun 05, 2023 2.800 2.870 2.760 2.840 659,591 +0.02(+0.71%)
Jun 02, 2023 2.650 2.820 2.630 2.820 819,559 +0.20(+7.63%)
Jun 01, 2023 2.560 2.655 2.520 2.620 776,115 +0.06(+2.34%)
May 31, 2023 2.540 2.649 2.520 2.560 866,343 -0.01(-0.39%)
May 30, 2023 2.640 2.670 2.540 2.570 1,015,005 -0.07(-2.65%)
May 26, 2023 2.810 2.850 2.620 2.640 1,348,029 -0.20(-7.04%)
May 25, 2023 2.870 2.890 2.740 2.840 948,027 -0.03(-1.05%)
May 24, 2023 2.750 2.920 2.740 2.870 729,796 +0.08(+2.87%)
May 23, 2023 2.940 2.940 2.770 2.790 896,264 -0.16(-5.42%)
May 22, 2023 2.920 2.998 2.890 2.950 1,210,924 +0.05(+1.72%)
May 19, 2023 2.840 2.925 2.800 2.900 895,669 +0.09(+3.20%)
May 18, 2023 2.800 2.880 2.740 2.810 805,911 +0.01(+0.36%)
May 17, 2023 2.840 2.860 2.728 2.800 1,008,905 -0.05(-1.75%)
May 16, 2023 2.810 2.870 2.780 2.850 704,214 +0.01(+0.35%)
May 15, 2023 2.890 2.920 2.710 2.840 1,556,483 -0.06(-2.07%)
May 12, 2023 2.980 3.029 2.875 2.900 1,663,616 -0.02(-0.68%)
May 11, 2023 2.940 3.005 2.865 2.920 2,098,775 -0.01(-0.34%)
May 10, 2023 2.730 2.950 2.690 2.930 2,935,911 +0.20(+7.33%)
May 09, 2023 2.450 2.730 2.340 2.730 3,233,515 +0.33(+13.75%)
May 08, 2023 2.450 2.450 2.340 2.400 738,511 +0.00(+0.00%)
May 05, 2023 2.330 2.440 2.280 2.400 1,178,601 +0.09(+3.90%)
May 04, 2023 2.300 2.340 2.200 2.310 1,821,916 +0.00(+0.00%)
May 03, 2023 2.390 2.410 2.290 2.310 1,297,768 -0.05(-2.12%)
May 02, 2023 2.420 2.450 2.290 2.360 1,367,035 -0.08(-3.28%)
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.