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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2019 9.990 10.38 9.710 10.01 460,835 +0.01(+0.10%)
Feb 27, 2019 9.910 10.17 9.850 10.00 469,067 +0.14(+1.42%)
Feb 26, 2019 10.20 10.30 9.860 9.860 351,096 -0.26(-2.57%)
Feb 25, 2019 10.00 10.30 9.870 10.12 775,491 +0.27(+2.74%)
Feb 22, 2019 9.830 9.950 9.670 9.850 329,500 +0.21(+2.18%)
Feb 21, 2019 9.910 9.950 9.610 9.640 221,721 -0.20(-2.03%)
Feb 20, 2019 9.940 9.970 9.537 9.840 229,992 -0.14(-1.40%)
Feb 19, 2019 9.780 10.05 9.490 9.980 568,272 +0.25(+2.57%)
Feb 15, 2019 9.380 9.750 9.270 9.730 470,300 +0.52(+5.65%)
Feb 14, 2019 9.500 9.790 9.210 9.210 2,778,670 -1.33(-12.62%)
Feb 13, 2019 11.46 11.87 10.42 10.54 529,359 -1.00(-8.67%)
Feb 12, 2019 12.54 12.82 11.27 11.54 352,706 -3.16(-21.50%)
Feb 11, 2019 14.90 15.00 14.63 14.70 37,487 -0.20(-1.34%)
Feb 08, 2019 14.69 15.25 14.50 14.90 32,700 +0.14(+0.95%)
Feb 07, 2019 14.53 15.05 14.53 14.76 62,039 +0.08(+0.54%)
Feb 06, 2019 14.89 15.00 14.58 14.68 28,825 -0.21(-1.41%)
Feb 05, 2019 15.05 15.29 14.73 14.89 27,502 -0.02(-0.13%)
Feb 04, 2019 13.69 15.09 13.68 14.91 16,027 +1.06(+7.65%)
Feb 01, 2019 13.88 13.89 13.71 13.85 25,900 -0.03(-0.22%)
Jan 31, 2019 14.81 14.90 13.31 13.88 65,078 -1.03(-6.91%)
Jan 30, 2019 15.11 15.12 14.82 14.91 25,362 -0.02(-0.13%)
Jan 29, 2019 14.87 15.28 14.72 14.93 58,303 +0.05(+0.34%)
Jan 28, 2019 14.84 15.00 14.63 14.88 21,978 -0.12(-0.80%)
Jan 25, 2019 15.56 15.56 14.69 15.00 135,800 +0.09(+0.60%)
Jan 24, 2019 15.82 15.82 14.60 14.91 63,043 -0.91(-5.75%)
Jan 23, 2019 16.70 16.91 15.73 15.82 91,508 -0.88(-5.27%)
Jan 22, 2019 16.90 17.38 16.65 16.70 83,412 -0.30(-1.76%)
Jan 18, 2019 17.20 17.35 16.57 17.00 24,100 -0.14(-0.82%)
Jan 17, 2019 17.18 17.40 16.94 17.14 4,941 -0.03(-0.17%)
Jan 16, 2019 17.25 17.50 16.86 17.17 11,391 +0.02(+0.12%)
Jan 15, 2019 17.13 17.62 17.00 17.15 12,969 +0.04(+0.23%)
Jan 14, 2019 17.97 18.16 17.02 17.11 42,658 -0.84(-4.68%)
Jan 11, 2019 18.86 18.86 17.50 17.95 12,700 -0.38(-2.07%)
Jan 10, 2019 18.50 18.50 17.93 18.33 19,417 -0.18(-0.97%)
Jan 09, 2019 18.75 18.88 18.00 18.51 40,961 -0.23(-1.23%)
Jan 08, 2019 17.99 18.86 17.87 18.74 45,201 +0.90(+5.04%)
Jan 07, 2019 17.56 18.45 17.28 17.84 55,458 +0.34(+1.94%)
Jan 04, 2019 17.08 17.50 16.74 17.50 30,400 +0.67(+3.98%)
Jan 03, 2019 17.29 17.34 16.57 16.83 31,222 -0.67(-3.83%)
Jan 02, 2019 16.36 17.95 16.36 17.50 49,553 +0.50(+2.94%)
Dec 31, 2018 17.25 17.25 16.76 17.00 33,300 +0.04(+0.24%)
Dec 28, 2018 17.10 17.50 16.48 16.96 57,700 -0.37(-2.14%)
Dec 27, 2018 17.38 17.38 16.42 17.33 38,043 +0.09(+0.52%)
Dec 26, 2018 15.81 17.74 15.32 17.24 63,532 +1.72(+11.08%)
Dec 24, 2018 15.57 16.17 15.01 15.52 54,400 -0.24(-1.52%)
Dec 21, 2018 15.74 16.47 15.50 15.76 361,400 +0.00(+0.00%)
Dec 20, 2018 17.90 18.91 15.18 15.76 129,027 -2.14(-11.96%)
Dec 19, 2018 19.77 20.58 17.56 17.90 112,574 -1.87(-9.46%)
Dec 18, 2018 20.15 20.79 19.45 19.77 73,633 -0.23(-1.15%)
Dec 17, 2018 20.15 20.41 19.64 20.00 55,188 -0.11(-0.55%)
Dec 14, 2018 20.17 20.34 19.70 20.11 33,000 -0.08(-0.40%)
Dec 13, 2018 20.25 20.50 20.00 20.19 42,122 -0.03(-0.15%)
Dec 12, 2018 20.44 20.60 20.04 20.22 54,623 +0.03(+0.15%)
Dec 11, 2018 20.39 20.66 19.70 20.19 37,533 -0.15(-0.74%)
Dec 10, 2018 20.35 20.57 19.97 20.34 17,179 -0.22(-1.07%)
Dec 07, 2018 20.66 20.90 19.50 20.56 17,900 -0.06(-0.29%)
Dec 06, 2018 19.78 20.90 19.50 20.62 41,486 +0.71(+3.57%)
Dec 04, 2018 20.50 20.89 19.84 19.91 16,800 -0.52(-2.55%)
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.