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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 2.370 2.475 2.360 2.450 749,077 +0.08(+3.38%)
Sep 29, 2021 2.500 2.510 2.360 2.370 983,330 -0.11(-4.44%)
Sep 28, 2021 2.650 2.670 2.480 2.480 701,933 -0.14(-5.34%)
Sep 27, 2021 2.480 2.680 2.480 2.620 1,212,572 +0.13(+5.22%)
Sep 24, 2021 2.550 2.570 2.465 2.490 526,738 -0.08(-3.11%)
Sep 23, 2021 2.420 2.610 2.410 2.570 1,096,271 +0.16(+6.64%)
Sep 22, 2021 2.430 2.453 2.375 2.410 794,969 -0.02(-0.82%)
Sep 21, 2021 2.370 2.470 2.370 2.430 831,091 +0.06(+2.53%)
Sep 20, 2021 2.470 2.530 2.340 2.370 1,411,555 -0.23(-8.85%)
Sep 17, 2021 2.490 2.600 2.460 2.600 1,033,696 +0.07(+2.77%)
Sep 16, 2021 2.530 2.540 2.440 2.530 936,081 -0.02(-0.78%)
Sep 15, 2021 2.610 2.617 2.540 2.550 1,035,418 -0.07(-2.67%)
Sep 14, 2021 2.630 2.700 2.590 2.620 1,378,275 +0.00(+0.00%)
Sep 13, 2021 2.660 2.770 2.590 2.620 1,038,125 -0.05(-1.87%)
Sep 10, 2021 2.630 2.701 2.570 2.670 842,400 +0.04(+1.52%)
Sep 09, 2021 2.680 2.740 2.540 2.630 1,589,706 -0.02(-0.75%)
Sep 08, 2021 2.630 2.720 2.580 2.650 954,058 -0.01(-0.38%)
Sep 07, 2021 2.720 2.741 2.630 2.660 897,093 -0.06(-2.21%)
Sep 03, 2021 2.770 2.770 2.670 2.720 919,412 -0.04(-1.45%)
Sep 02, 2021 2.820 2.820 2.730 2.760 893,911 -0.04(-1.43%)
Sep 01, 2021 2.810 2.840 2.740 2.800 1,205,899 +0.04(+1.45%)
Aug 31, 2021 2.760 2.820 2.720 2.760 1,166,573 +0.01(+0.36%)
Aug 30, 2021 2.880 2.880 2.720 2.750 1,644,886 -0.08(-2.83%)
Aug 27, 2021 2.840 3.010 2.790 2.830 3,691,032 -0.02(-0.70%)
Aug 26, 2021 2.740 3.080 2.730 2.850 5,858,772 +0.09(+3.26%)
Aug 25, 2021 2.670 2.870 2.669 2.760 4,210,703 +0.09(+3.37%)
Aug 24, 2021 2.550 2.750 2.510 2.670 7,737,799 +0.00(+0.00%)
Aug 23, 2021 2.800 2.980 2.480 2.670 99,129,040 +0.47(+21.36%)
Aug 20, 2021 2.250 2.270 2.160 2.200 1,103,445 -0.04(-1.79%)
Aug 19, 2021 2.280 2.280 2.220 2.240 1,010,035 -0.03(-1.32%)
Aug 18, 2021 2.280 2.290 2.215 2.270 1,637,327 +0.01(+0.44%)
Aug 17, 2021 2.240 2.310 2.180 2.260 2,517,423 +0.04(+1.80%)
Aug 16, 2021 2.250 2.308 2.210 2.220 1,458,830 -0.10(-4.31%)
Aug 13, 2021 2.440 2.460 2.280 2.320 3,160,617 -0.11(-4.53%)
Aug 12, 2021 2.600 2.640 2.360 2.430 10,987,443 +0.08(+3.40%)
Aug 11, 2021 2.320 2.350 2.280 2.350 1,812,370 +0.04(+1.73%)
Aug 10, 2021 2.400 2.430 2.280 2.310 1,486,771 -0.10(-4.15%)
Aug 09, 2021 2.320 2.470 2.320 2.410 1,893,272 +0.10(+4.33%)
Aug 06, 2021 2.480 2.530 2.300 2.310 2,537,343 -0.17(-6.85%)
Aug 05, 2021 2.370 2.538 2.200 2.480 7,192,209 -0.37(-12.98%)
Aug 04, 2021 2.950 2.975 2.850 2.850 1,399,393 -0.11(-3.72%)
Aug 03, 2021 3.050 3.050 2.890 2.960 1,327,930 -0.10(-3.27%)
Aug 02, 2021 3.100 3.109 3.030 3.060 900,091 -0.01(-0.33%)
Jul 30, 2021 3.180 3.185 3.030 3.070 1,697,134 -0.10(-3.15%)
Jul 29, 2021 3.320 3.350 3.160 3.170 1,452,040 -0.18(-5.37%)
Jul 28, 2021 3.250 3.390 3.250 3.350 742,805 +0.12(+3.72%)
Jul 27, 2021 3.260 3.280 3.137 3.230 904,640 -0.04(-1.22%)
Jul 26, 2021 3.330 3.405 3.270 3.270 1,114,682 -0.09(-2.68%)
Jul 23, 2021 3.480 3.560 3.340 3.360 1,290,163 -0.16(-4.55%)
Jul 22, 2021 3.610 3.620 3.490 3.520 1,007,294 -0.11(-3.03%)
Jul 21, 2021 3.570 3.680 3.490 3.630 908,617 +0.05(+1.40%)
Jul 20, 2021 3.490 3.649 3.430 3.580 1,507,507 +0.11(+3.17%)
Jul 19, 2021 3.450 3.531 3.360 3.470 2,289,580 +0.01(+0.29%)
Jul 16, 2021 3.550 3.560 3.420 3.460 1,489,789 -0.07(-1.98%)
Jul 15, 2021 3.520 3.566 3.375 3.530 2,590,554 +0.01(+0.28%)
Jul 14, 2021 3.700 3.700 3.430 3.520 2,551,593 -0.15(-4.09%)
Jul 13, 2021 3.780 3.840 3.640 3.670 2,019,009 -0.14(-3.67%)
Jul 12, 2021 3.930 3.980 3.770 3.810 1,705,404 -0.16(-4.03%)
Jul 09, 2021 4.070 4.070 3.880 3.970 1,115,732 -0.05(-1.24%)
Jul 08, 2021 3.710 4.020 3.650 4.020 1,170,349 +0.15(+3.88%)
Jul 07, 2021 3.920 3.975 3.780 3.870 1,776,572 -0.07(-1.78%)
Jul 06, 2021 4.210 4.210 3.920 3.940 1,812,989 -0.31(-7.29%)
Jul 02, 2021 4.130 4.330 4.040 4.250 2,142,755 +0.08(+1.92%)
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.