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 (%)
Jul 31, 2018 18.39 18.83 18.20 18.20 6,603 -0.01(-0.05%)
Jul 30, 2018 18.60 18.97 17.90 18.21 13,681 -0.39(-2.10%)
Jul 27, 2018 20.11 21.01 17.87 18.60 67,800 -1.17(-5.92%)
Jul 26, 2018 20.45 21.25 19.56 19.77 363,120 -0.68(-3.33%)
Jul 25, 2018 21.33 20.30 20.45 23,780 -0.93(-4.35%)
Jul 24, 2018 20.56 21.40 20.00 21.38 43,117 +1.17(+5.79%)
Jul 23, 2018 21.00 22.28 20.00 20.21 36,486 -0.64(-3.07%)
Jul 20, 2018 19.56 21.00 19.28 20.85 21,210 +1.74(+9.11%)
Jul 19, 2018 19.74 19.99 19.00 19.11 12,751 -0.46(-2.35%)
Jul 18, 2018 19.57 20.00 19.00 19.57 23,611 +0.28(+1.45%)
Jul 17, 2018 18.33 19.64 18.33 19.29 36,515 +0.89(+4.84%)
Jul 16, 2018 18.55 18.68 17.50 18.40 81,684 -0.10(-0.54%)
Jul 13, 2018 18.07 18.98 18.07 18.50 8,115 +0.10(+0.54%)
Jul 12, 2018 18.99 18.99 18.23 18.40 6,459 -0.40(-2.13%)
Jul 11, 2018 19.35 19.35 18.03 18.80 14,924 -0.69(-3.54%)
Jul 10, 2018 18.40 19.49 18.10 19.49 40,514 +1.00(+5.41%)
Jul 09, 2018 18.54 18.67 18.49 8,565 -0.18(-0.96%)
Jul 06, 2018 19.73 19.74 18.13 18.67 7,310 -0.21(-1.11%)
Jul 05, 2018 18.42 18.95 18.20 18.88 14,566 +0.88(+4.89%)
Jul 03, 2018 18.00 18.00 18.00 0 -0.01(-0.06%)
Jul 02, 2018 18.38 18.89 17.52 18.01 63,271 -0.97(-5.11%)
Jun 29, 2018 19.25 19.90 18.60 18.98 98,350 -0.22(-1.15%)
Jun 28, 2018 20.04 20.12 18.41 19.20 64,899 -0.74(-3.71%)
Jun 27, 2018 19.79 20.25 18.80 19.94 151,249 +0.15(+0.76%)
Jun 26, 2018 21.00 22.37 18.27 19.79 341,589 +0.69(+3.61%)
Jun 25, 2018 18.69 20.06 18.25 19.10 116,943 +0.30(+1.60%)
Jun 22, 2018 19.56 19.84 18.03 18.80 193,857 -1.42(-7.02%)
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.