Skip to main content

Xeris Pharmaceuticals Inc (NQ: XERS )

2.210 +0.170 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.990 3.169 2.810 2.930 47,135,544 +0.50(+20.58%)
Dec 30, 2021 2.480 2.630 2.420 2.430 8,122,036 -0.08(-3.19%)
Dec 29, 2021 2.420 2.565 2.370 2.510 1,775,105 +0.07(+2.87%)
Dec 28, 2021 2.440 2.510 2.330 2.440 1,880,634 +0.03(+1.24%)
Dec 27, 2021 2.690 2.690 2.390 2.410 2,756,746 -0.18(-6.95%)
Dec 23, 2021 2.490 2.670 2.430 2.590 3,759,116 +0.16(+6.58%)
Dec 22, 2021 2.440 2.501 2.385 2.430 1,476,973 +0.01(+0.41%)
Dec 21, 2021 2.500 2.595 2.340 2.420 2,088,772 -0.05(-2.02%)
Dec 20, 2021 2.360 2.500 2.260 2.470 2,289,312 +0.11(+4.66%)
Dec 17, 2021 2.160 2.360 2.120 2.360 1,898,197 +0.14(+6.31%)
Dec 16, 2021 2.300 2.310 2.130 2.220 1,382,189 -0.05(-2.20%)
Dec 15, 2021 2.090 2.280 2.010 2.270 2,009,603 +0.17(+8.10%)
Dec 14, 2021 2.200 2.200 2.060 2.100 1,068,937 -0.10(-4.55%)
Dec 13, 2021 2.220 2.280 2.090 2.200 1,611,555 -0.02(-0.90%)
Dec 10, 2021 2.200 2.320 2.170 2.220 1,125,648 +0.03(+1.37%)
Dec 09, 2021 2.270 2.400 2.160 2.190 2,222,076 -0.09(-3.95%)
Dec 08, 2021 2.110 2.345 2.065 2.280 1,434,689 +0.16(+7.55%)
Dec 07, 2021 2.040 2.180 2.030 2.120 1,227,280 +0.11(+5.47%)
Dec 06, 2021 1.990 2.040 1.940 2.010 918,038 -0.03(-1.47%)
Dec 03, 2021 2.010 2.050 1.960 2.040 1,550,198 +0.04(+2.00%)
Dec 02, 2021 1.970 2.060 1.950 2.000 1,187,858 +0.05(+2.56%)
Dec 01, 2021 2.100 2.110 1.935 1.950 1,431,388 -0.14(-6.70%)
Nov 30, 2021 2.030 2.140 1.990 2.090 1,621,007 +0.05(+2.45%)
Nov 29, 2021 2.230 2.230 2.040 2.040 1,454,606 -0.13(-5.99%)
Nov 26, 2021 2.100 2.180 2.050 2.170 988,681 -0.02(-0.91%)
Nov 24, 2021 2.020 2.230 2.000 2.190 1,177,053 +0.11(+5.29%)
Nov 23, 2021 2.150 2.159 2.020 2.080 1,699,085 -0.08(-3.70%)
Nov 22, 2021 2.290 2.330 2.070 2.160 2,163,063 -0.11(-4.85%)
Nov 19, 2021 2.370 2.430 2.245 2.270 2,441,124 -0.12(-5.02%)
Nov 18, 2021 2.420 2.440 2.380 2.390 2,912,081 -0.06(-2.45%)
Nov 17, 2021 2.530 2.620 2.410 2.450 4,077,286 +0.06(+2.51%)
Nov 16, 2021 2.440 2.448 2.230 2.390 3,554,197 -0.09(-3.63%)
Nov 15, 2021 2.360 2.490 2.260 2.480 6,880,843 +0.34(+15.89%)
Nov 12, 2021 2.060 2.180 2.060 2.140 1,801,940 +0.06(+2.88%)
Nov 11, 2021 1.990 2.215 1.950 2.080 4,463,674 +0.18(+9.47%)
Nov 10, 2021 1.930 1.900 1,762,050 -0.06(-3.06%)
Nov 09, 2021 2.030 2.050 1.940 1.960 1,080,636 -0.07(-3.45%)
Nov 08, 2021 1.980 2.030 1.955 2.030 718,609 +0.08(+4.10%)
Nov 05, 2021 1.940 1.970 1.910 1.950 897,977 +0.01(+0.52%)
Nov 04, 2021 2.060 2.070 1.930 1.940 1,469,599 -0.11(-5.37%)
Nov 03, 2021 1.930 2.060 1.920 2.050 1,875,375 +0.11(+5.67%)
Nov 02, 2021 1.990 1.990 1.880 1.940 834,699 -0.03(-1.52%)
Nov 01, 2021 1.870 1.990 1.860 1.970 1,600,122 +0.11(+5.91%)
Oct 29, 2021 1.860 2.050 1.820 1.860 4,402,380 +0.06(+3.33%)
Oct 28, 2021 1.860 1.800 1.800 957,232 -0.03(-1.64%)
Oct 27, 2021 1.850 1.865 1.800 1.830 1,118,166 -0.04(-2.14%)
Oct 26, 2021 1.950 1.870 2,174,124 -0.05(-2.60%)
Oct 25, 2021 2.150 1.900 1.920 6,013,985 +0.10(+5.49%)
Oct 22, 2021 1.910 1.930 1.770 1.820 1,578,879 -0.15(-7.61%)
Oct 21, 2021 2.030 2.030 1.910 1.970 1,387,751 -0.03(-1.50%)
Oct 20, 2021 1.970 2.020 1.950 2.000 1,488,309 +0.05(+2.56%)
Oct 19, 2021 1.860 1.980 1.770 1.950 2,198,738 +0.08(+4.28%)
Oct 18, 2021 2.000 2.000 1.860 1.870 2,422,949 -0.13(-6.50%)
Oct 15, 2021 2.010 2.010 1.980 2.000 805,924 -0.01(-0.50%)
Oct 14, 2021 2.090 2.090 1.980 2.010 1,595,445 -0.03(-1.47%)
Oct 13, 2021 2.120 2.130 2.020 2.040 1,498,040 -0.07(-3.32%)
Oct 12, 2021 2.050 2.130 2.000 2.110 1,525,932 +0.06(+2.93%)
Oct 11, 2021 2.060 2.060 1.950 2.050 3,873,575 -0.04(-1.91%)
Oct 08, 2021 2.220 2.230 2.080 2.090 1,807,105 -0.11(-5.00%)
Oct 07, 2021 2.360 2.360 2.110 2.200 3,289,338 -0.16(-6.78%)
Oct 06, 2021 2.320 2.409 2.320 2.360 755,985 -0.01(-0.42%)
Oct 05, 2021 2.420 2.450 2.310 2.370 1,014,714 -0.03(-1.25%)
Oct 04, 2021 2.470 2.490 2.341 2.400 1,252,159 -0.07(-2.83%)
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.