Xeris Pharmaceuticals Inc (NQ: XERS )

5.450 USD +0.040 (+0.74%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.480 5.640 5.200 5.450 1,930,800 +0.04(+0.74%)
Feb 25, 2021 5.800 5.850 5.360 5.410 2,064,585 -0.43(-7.36%)
Feb 24, 2021 5.590 6.000 5.530 5.840 2,739,235 +0.20(+3.55%)
Feb 23, 2021 5.450 5.680 5.120 5.640 2,547,536 -0.08(-1.40%)
Feb 22, 2021 5.900 6.080 5.660 5.720 1,327,139 -0.26(-4.35%)
Feb 19, 2021 5.860 6.120 5.770 5.980 1,694,500 +0.17(+2.93%)
Feb 18, 2021 6.020 6.240 5.780 5.810 2,415,528 -0.40(-6.44%)
Feb 17, 2021 6.380 6.410 6.030 6.210 1,902,105 -0.23(-3.57%)
Feb 16, 2021 6.940 7.050 6.380 6.440 3,341,227 -0.40(-5.85%)
Feb 12, 2021 7.650 7.800 6.710 6.840 9,597,800 +0.21(+3.17%)
Feb 11, 2021 7.150 7.150 6.500 6.630 2,367,341 -0.58(-8.04%)
Feb 10, 2021 7.600 7.700 6.700 7.210 2,334,696 -0.24(-3.22%)
Feb 09, 2021 7.300 7.850 7.100 7.450 2,193,976 +0.13(+1.78%)
Feb 08, 2021 7.340 7.940 7.030 7.320 3,954,064 -0.03(-0.41%)
Feb 05, 2021 6.840 7.550 6.460 7.350 4,558,800 +0.42(+6.06%)
Feb 04, 2021 6.060 6.950 5.920 6.930 5,084,450 +1.01(+17.06%)
Feb 03, 2021 5.590 6.380 5.470 5.920 4,181,347 +0.29(+5.15%)
Feb 02, 2021 5.520 5.680 5.310 5.630 1,642,033 +0.27(+5.04%)
Feb 01, 2021 5.150 5.570 5.070 5.360 2,088,010 +0.28(+5.51%)
Jan 29, 2021 5.210 5.325 4.980 5.080 1,697,000 -0.13(-2.50%)
Jan 28, 2021 5.300 5.450 5.120 5.210 2,147,913 -0.16(-2.98%)
Jan 27, 2021 5.220 5.880 5.100 5.370 2,599,080 -0.02(-0.37%)
Jan 26, 2021 5.650 5.670 5.370 5.390 1,110,683 -0.21(-3.75%)
Jan 25, 2021 5.340 5.680 5.240 5.600 2,234,485 +0.26(+4.87%)
Jan 22, 2021 5.200 5.440 5.190 5.340 1,035,100 +0.06(+1.14%)
Jan 21, 2021 5.370 5.380 5.150 5.280 1,261,433 -0.07(-1.31%)
Jan 20, 2021 5.670 5.670 5.250 5.350 1,373,691 -0.27(-4.80%)
Jan 19, 2021 5.400 5.940 5.120 5.620 2,628,476 +0.25(+4.66%)
Jan 15, 2021 5.710 5.740 5.170 5.370 2,277,000 -0.37(-6.45%)
Jan 14, 2021 5.750 5.920 5.630 5.740 1,724,947 -0.01(-0.17%)
Jan 13, 2021 5.980 6.080 5.680 5.750 1,744,195 -0.22(-3.69%)
Jan 12, 2021 5.740 5.990 5.660 5.970 1,285,325 +0.23(+4.01%)
Jan 11, 2021 5.560 5.880 5.420 5.740 2,195,397 +0.02(+0.35%)
Jan 08, 2021 6.030 6.150 5.620 5.720 3,035,800 -0.08(-1.38%)
Jan 07, 2021 5.090 5.950 5.030 5.800 3,522,150 +0.75(+14.85%)
Jan 06, 2021 5.190 5.280 4.880 5.050 1,514,805 -0.12(-2.32%)
Jan 05, 2021 5.260 5.350 5.030 5.170 1,435,213 -0.14(-2.64%)
Jan 04, 2021 5.010 5.350 4.980 5.310 2,040,836 +0.39(+7.93%)
Dec 31, 2020 4.920 4.920 4.920 1,526,483 -0.19(-3.72%)
Dec 30, 2020 5.290 5.390 5.080 5.110 1,526,483 -0.23(-4.31%)
Dec 29, 2020 5.340 5.380 5.070 5.340 1,802,107 -0.06(-1.11%)
Dec 28, 2020 5.670 5.720 5.370 5.400 1,238,234 -0.05(-0.92%)
Dec 24, 2020 5.540 5.690 5.380 5.450 1,011,500 -0.03(-0.55%)
Dec 23, 2020 5.120 5.610 5.050 5.480 2,702,557 +0.41(+8.09%)
Dec 22, 2020 5.350 5.520 5.020 5.070 2,663,987 -0.10(-1.93%)
Dec 21, 2020 4.590 5.270 4.500 5.170 3,804,923 +0.53(+11.42%)
Dec 18, 2020 4.690 4.850 4.560 4.640 1,520,700 -0.02(-0.43%)
Dec 17, 2020 4.860 4.890 4.630 4.660 1,133,736 -0.14(-2.92%)
Dec 16, 2020 4.700 5.030 4.700 4.800 1,438,385 +0.05(+1.05%)
Dec 15, 2020 4.650 4.770 4.480 4.750 1,640,644 +0.11(+2.37%)
Dec 14, 2020 4.680 4.900 4.610 4.640 2,602,615 +0.07(+1.53%)
Dec 11, 2020 4.350 4.730 4.100 4.570 6,101,400 +0.48(+11.74%)
Dec 10, 2020 4.040 4.120 3.970 4.090 1,060,878 +0.06(+1.49%)
Dec 09, 2020 4.120 4.150 3.980 4.030 1,229,440 -0.07(-1.71%)
Dec 08, 2020 4.170 4.240 3.970 4.100 1,775,635 -0.06(-1.44%)
Dec 07, 2020 4.220 4.340 4.060 4.160 1,270,938 -0.06(-1.42%)
Dec 04, 2020 4.270 4.340 4.150 4.220 885,100 -0.03(-0.71%)
Dec 03, 2020 4.180 4.390 4.150 4.250 955,275 +0.07(+1.67%)
Dec 02, 2020 4.150 4.270 4.060 4.180 1,566,199 -0.03(-0.71%)
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.