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

Xeris Pharmaceuticals Inc (NQ: XERS )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2019 11.26 11.46 10.63 10.97 232,300 -0.51(-4.44%)
May 30, 2019 11.54 11.99 11.27 11.48 184,637 -0.06(-0.52%)
May 29, 2019 11.33 11.63 11.20 11.54 118,253 +0.04(+0.35%)
May 28, 2019 11.48 11.77 11.26 11.50 150,717 +0.13(+1.14%)
May 24, 2019 11.84 11.87 11.10 11.37 130,600 -0.35(-2.99%)
May 23, 2019 12.38 12.59 11.50 11.72 243,408 -0.77(-6.16%)
May 22, 2019 12.47 12.73 12.20 12.49 153,891 +0.04(+0.32%)
May 21, 2019 12.44 12.78 12.40 12.45 242,489 +0.05(+0.40%)
May 20, 2019 12.36 12.68 12.18 12.40 333,719 +0.00(+0.00%)
May 17, 2019 12.47 12.79 12.32 12.40 251,900 -0.12(-0.96%)
May 16, 2019 12.53 12.79 12.12 12.52 302,219 +0.02(+0.16%)
May 15, 2019 12.47 12.71 12.12 12.50 207,673 +0.00(+0.00%)
May 14, 2019 12.50 12.67 12.06 12.50 202,659 +0.00(+0.00%)
May 13, 2019 12.37 12.65 11.59 12.50 198,917 +0.00(+0.00%)
May 10, 2019 11.58 12.98 11.55 12.50 276,500 +0.88(+7.57%)
May 09, 2019 10.99 11.72 10.95 11.62 191,241 +0.59(+5.35%)
May 08, 2019 10.57 11.10 10.42 11.03 74,264 +0.48(+4.55%)
May 07, 2019 10.26 10.69 10.25 10.55 77,228 +0.17(+1.64%)
May 06, 2019 10.54 10.64 10.16 10.38 75,390 -0.25(-2.35%)
May 03, 2019 10.38 10.73 10.17 10.63 77,700 +0.35(+3.40%)
May 02, 2019 10.20 10.43 9.990 10.28 56,170 +0.17(+1.68%)
May 01, 2019 10.21 10.31 9.880 10.11 61,137 -0.09(-0.88%)
Apr 30, 2019 10.87 10.96 10.09 10.20 134,744 -0.52(-4.85%)
Apr 29, 2019 10.00 10.80 10.00 10.72 132,704 +0.77(+7.74%)
Apr 26, 2019 9.520 10.05 9.520 9.950 91,600 +0.42(+4.41%)
Apr 25, 2019 9.250 9.600 9.190 9.530 53,694 +0.28(+3.03%)
Apr 24, 2019 9.680 9.680 9.050 9.250 151,083 -0.37(-3.85%)
Apr 23, 2019 9.350 9.660 9.160 9.620 62,820 +0.28(+3.00%)
Apr 22, 2019 9.550 9.675 9.190 9.340 80,270 -0.26(-2.71%)
Apr 18, 2019 9.380 9.690 9.100 9.600 66,700 +0.15(+1.59%)
Apr 17, 2019 9.610 9.800 9.060 9.450 74,008 -0.12(-1.25%)
Apr 16, 2019 9.400 9.640 9.300 9.570 87,284 +0.22(+2.35%)
Apr 15, 2019 9.730 9.860 9.160 9.350 117,023 -0.41(-4.20%)
Apr 12, 2019 9.510 10.10 9.330 9.760 99,600 +0.31(+3.28%)
Apr 11, 2019 9.950 9.950 9.350 9.450 209,723 -0.34(-3.47%)
Apr 10, 2019 9.890 10.29 9.652 9.790 75,004 -0.11(-1.11%)
Apr 09, 2019 10.29 10.46 9.900 9.900 121,696 -0.44(-4.26%)
Apr 08, 2019 9.750 10.45 9.660 10.34 128,329 +0.64(+6.60%)
Apr 05, 2019 9.930 9.980 9.670 9.700 145,000 -0.22(-2.22%)
Apr 04, 2019 9.580 10.06 9.530 9.920 111,865 +0.35(+3.66%)
Apr 03, 2019 9.890 10.02 9.440 9.570 157,273 -0.29(-2.94%)
Apr 02, 2019 9.700 9.930 9.650 9.860 136,210 +0.15(+1.54%)
Apr 01, 2019 10.14 10.20 9.500 9.710 193,370 -0.33(-3.29%)
Mar 29, 2019 10.01 10.12 9.550 10.04 221,800 +0.04(+0.40%)
Mar 28, 2019 10.54 10.74 9.900 10.00 214,829 -0.49(-4.67%)
Mar 27, 2019 10.05 10.50 9.970 10.49 275,329 +0.41(+4.07%)
Mar 26, 2019 10.02 10.43 10.02 10.08 80,989 +0.12(+1.20%)
Mar 25, 2019 9.990 10.25 9.895 9.960 295,031 -0.04(-0.40%)
Mar 22, 2019 10.10 10.30 9.920 10.00 158,800 -0.12(-1.19%)
Mar 21, 2019 10.15 10.35 9.970 10.12 143,073 +0.02(+0.20%)
Mar 20, 2019 10.51 10.55 10.06 10.10 514,473 -0.40(-3.81%)
Mar 19, 2019 10.37 10.72 10.07 10.50 241,377 +0.17(+1.65%)
Mar 18, 2019 9.770 10.55 9.740 10.33 616,819 +0.60(+6.17%)
Mar 15, 2019 9.660 9.850 9.500 9.730 1,588,900 +0.19(+1.99%)
Mar 14, 2019 9.720 9.730 9.400 9.540 177,380 -0.19(-1.95%)
Mar 13, 2019 9.450 9.920 9.400 9.730 440,744 +0.59(+6.46%)
Mar 12, 2019 9.220 9.540 8.850 9.140 144,033 -0.12(-1.30%)
Mar 11, 2019 8.750 9.290 8.750 9.260 255,653 +0.52(+5.95%)
Mar 08, 2019 9.740 9.890 8.670 8.740 282,200 -1.00(-10.27%)
Mar 07, 2019 10.20 10.25 9.560 9.740 540,369 -0.58(-5.62%)
Mar 06, 2019 10.30 10.48 10.16 10.32 134,804 -0.02(-0.19%)
Mar 05, 2019 10.50 10.52 9.814 10.34 222,277 -0.16(-1.52%)
Mar 04, 2019 10.30 10.68 10.09 10.50 325,104 +0.31(+3.04%)
Mar 01, 2019 10.09 10.80 9.960 10.19 1,016,000 +0.18(+1.80%)
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%)
Dec 03, 2018 21.12 21.34 20.19 20.43 25,480 -0.38(-1.83%)
Nov 30, 2018 20.28 21.06 20.28 20.81 33,800 +0.46(+2.26%)
Nov 29, 2018 20.20 21.00 20.09 20.35 12,206 +0.20(+0.99%)
Nov 28, 2018 20.97 21.30 19.96 20.15 55,270 -0.77(-3.68%)
Nov 27, 2018 20.94 21.24 20.50 20.92 27,796 -0.21(-0.99%)
Nov 26, 2018 21.47 21.47 20.47 21.13 37,014 -0.21(-0.98%)
Nov 23, 2018 20.25 21.41 19.38 21.34 34,500 +0.75(+3.64%)
Nov 21, 2018 20.59 20.59 20.59 0 +0.83(+4.20%)
Nov 20, 2018 19.63 20.76 19.63 19.76 19,842 -0.25(-1.25%)
Nov 19, 2018 20.96 21.20 19.57 20.01 32,425 -1.02(-4.85%)
Nov 16, 2018 20.38 21.91 19.82 21.03 37,600 +0.42(+2.04%)
Nov 15, 2018 20.48 21.40 19.96 20.61 19,636 +0.17(+0.83%)
Nov 14, 2018 20.63 21.43 20.27 20.44 33,591 -0.09(-0.44%)
Nov 13, 2018 21.66 22.26 20.32 20.53 30,478 -0.92(-4.29%)
Nov 12, 2018 23.10 23.91 21.19 21.45 25,040 -1.76(-7.58%)
Nov 09, 2018 25.00 25.49 23.08 23.21 59,700 -1.79(-7.16%)
Nov 08, 2018 24.39 25.28 24.18 25.00 65,105 +0.54(+2.21%)
Nov 07, 2018 24.39 24.75 23.15 24.46 52,627 +0.82(+3.47%)
Nov 06, 2018 23.76 23.86 23.13 23.64 14,941 -0.15(-0.63%)
Nov 05, 2018 23.18 23.99 23.04 23.79 41,779 +0.57(+2.45%)
Nov 02, 2018 22.43 23.43 22.08 23.22 72,200 +0.95(+4.27%)
Nov 01, 2018 21.98 22.66 21.84 22.27 30,253 +0.35(+1.60%)
Oct 31, 2018 21.85 22.32 21.42 21.92 100,585 +0.27(+1.25%)
Oct 30, 2018 21.26 22.24 20.86 21.65 98,784 +0.58(+2.75%)
Oct 29, 2018 21.17 22.12 20.73 21.07 98,444 +0.18(+0.86%)
Oct 26, 2018 21.79 21.79 20.75 20.89 71,000 -0.82(-3.78%)
Oct 25, 2018 21.29 21.89 20.70 21.71 107,173 +0.61(+2.89%)
Oct 24, 2018 20.99 21.59 20.72 21.10 72,164 -0.05(-0.24%)
Oct 23, 2018 20.53 21.91 20.45 21.15 173,568 +0.39(+1.88%)
Oct 22, 2018 19.95 21.00 19.95 20.76 113,089 +0.82(+4.11%)
Oct 19, 2018 20.68 21.29 19.75 19.94 41,500 -0.78(-3.76%)
Oct 18, 2018 19.37 21.06 19.37 20.72 222,302 +1.31(+6.75%)
Oct 17, 2018 19.73 19.73 19.25 19.41 12,164 -0.30(-1.52%)
Oct 16, 2018 18.30 19.89 18.20 19.71 45,238 +1.61(+8.90%)
Oct 15, 2018 18.66 19.18 17.84 18.10 45,323 -0.45(-2.43%)
Oct 12, 2018 18.77 18.77 17.84 18.55 34,100 +0.04(+0.22%)
Oct 11, 2018 17.84 19.84 17.84 18.51 29,051 +0.60(+3.35%)
Oct 10, 2018 19.89 20.11 17.91 17.91 42,013 -2.02(-10.14%)
Oct 09, 2018 19.81 21.25 19.38 19.93 139,562 +0.23(+1.17%)
Oct 08, 2018 18.86 20.22 18.52 19.70 77,517 +0.70(+3.68%)
Oct 05, 2018 18.44 19.10 17.50 19.00 81,900 +0.65(+3.54%)
Oct 04, 2018 17.85 18.50 17.62 18.35 98,272 +0.36(+2.00%)
Oct 03, 2018 17.95 18.22 17.54 17.99 45,118 +0.12(+0.67%)
Oct 02, 2018 17.37 18.50 17.28 17.87 39,624 +0.55(+3.18%)
Oct 01, 2018 17.60 17.60 17.04 17.32 57,309 -0.26(-1.48%)
Sep 28, 2018 18.19 20.62 17.35 17.58 79,900 -0.63(-3.46%)
Sep 27, 2018 18.56 18.61 17.76 18.21 64,067 -0.36(-1.94%)
Sep 26, 2018 19.97 20.40 18.30 18.57 135,119 -1.25(-6.31%)
Sep 25, 2018 20.27 21.33 19.81 19.82 81,711 -0.30(-1.49%)
Sep 24, 2018 20.07 20.66 19.98 20.12 57,997 +0.03(+0.15%)
Sep 21, 2018 21.11 21.11 19.40 20.09 1,011,200 -0.86(-4.11%)
Sep 20, 2018 21.51 23.45 20.53 20.95 103,315 -0.54(-2.51%)
Sep 19, 2018 23.69 24.25 21.49 21.49 232,898 -2.29(-9.63%)
Sep 18, 2018 23.27 24.82 22.62 23.78 61,185 +0.52(+2.24%)
Sep 17, 2018 23.07 24.75 21.86 23.26 90,126 +0.14(+0.61%)
Sep 14, 2018 24.89 25.25 22.49 23.12 148,100 -1.60(-6.47%)
Sep 13, 2018 26.21 26.50 24.31 24.72 150,947 -2.50(-9.18%)
Sep 12, 2018 26.99 27.98 26.53 27.22 70,268 +0.23(+0.85%)
Sep 11, 2018 27.11 27.60 26.50 26.99 64,037 -0.24(-0.88%)
Sep 10, 2018 27.00 27.50 26.54 27.23 90,640 +0.23(+0.85%)
Sep 07, 2018 26.29 27.50 26.07 27.00 81,100 +0.89(+3.41%)
Sep 06, 2018 26.22 26.97 26.00 26.11 121,227 -0.10(-0.38%)
Sep 05, 2018 25.70 26.71 25.31 26.21 50,521 +0.37(+1.43%)
Sep 04, 2018 25.57 27.51 25.03 25.84 88,271 +0.14(+0.54%)
Aug 31, 2018 25.70 25.70 25.70 0 +0.20(+0.78%)
Aug 30, 2018 26.29 26.62 24.01 25.50 41,534 -0.70(-2.67%)
Aug 29, 2018 26.20 27.03 25.80 26.20 49,063 +0.10(+0.38%)
Aug 28, 2018 26.32 26.75 25.50 26.10 20,830 -0.14(-0.53%)
Aug 27, 2018 25.59 26.70 25.59 26.24 78,382 +0.46(+1.78%)
Aug 24, 2018 26.47 26.85 25.48 25.78 61,800 -0.62(-2.35%)
Aug 23, 2018 25.77 26.97 25.07 26.40 45,920 +0.80(+3.12%)
Aug 22, 2018 24.75 25.92 24.25 25.60 43,639 +0.77(+3.10%)
Aug 21, 2018 24.73 25.82 24.00 24.83 39,487 +0.08(+0.32%)
Aug 20, 2018 23.49 25.50 23.49 24.75 78,232 +1.70(+7.38%)
Aug 17, 2018 23.47 24.99 22.40 23.05 37,500 -0.54(-2.29%)
Aug 16, 2018 24.22 24.88 23.20 23.59 21,492 -0.66(-2.72%)
Aug 15, 2018 25.00 26.25 23.55 24.25 156,428 -0.77(-3.08%)
Aug 14, 2018 21.31 26.45 21.31 25.02 56,356 +3.86(+18.24%)
Aug 13, 2018 19.71 22.39 19.19 21.16 36,140 +0.65(+3.17%)
Aug 10, 2018 19.60 20.68 18.88 20.51 122,700 +0.75(+3.80%)
Aug 09, 2018 19.90 19.90 18.96 19.76 26,969 -0.04(-0.20%)
Aug 08, 2018 19.99 20.20 18.22 19.80 59,401 -0.10(-0.50%)
Aug 07, 2018 18.58 20.50 18.33 19.90 126,737 +0.95(+5.01%)
Aug 06, 2018 18.99 19.18 17.63 18.95 32,886 +0.07(+0.37%)
Aug 03, 2018 17.81 19.18 17.32 18.88 140,000 +1.16(+6.55%)
Aug 02, 2018 18.07 19.00 16.50 17.72 65,290 -0.34(-1.88%)
Aug 01, 2018 18.33 18.97 18.05 18.06 37,715 -0.14(-0.77%)
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.