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 (%)
Oct 31, 2022 1.630 1.660 1.600 1.600 420,610 -0.05(-3.03%)
Oct 28, 2022 1.580 1.700 1.580 1.650 662,009 +0.06(+3.77%)
Oct 27, 2022 1.650 1.650 1.565 1.590 478,678 -0.04(-2.45%)
Oct 26, 2022 1.600 1.640 1.570 1.630 712,244 +0.07(+4.49%)
Oct 25, 2022 1.470 1.570 1.459 1.560 635,917 +0.09(+6.12%)
Oct 24, 2022 1.410 1.479 1.320 1.470 981,690 +0.10(+7.30%)
Oct 21, 2022 1.280 1.370 1.250 1.370 1,181,948 +0.13(+10.48%)
Oct 20, 2022 1.280 1.410 1.230 1.240 2,598,971 +0.01(+0.81%)
Oct 19, 2022 1.290 1.320 1.210 1.230 1,070,495 -0.07(-5.38%)
Oct 18, 2022 1.250 1.365 1.240 1.300 884,951 +0.07(+5.69%)
Oct 17, 2022 1.250 1.290 1.190 1.230 1,213,170 +0.01(+0.82%)
Oct 14, 2022 1.310 1.360 1.195 1.220 1,703,254 -0.07(-5.43%)
Oct 13, 2022 1.280 1.420 1.260 1.290 1,298,056 -0.03(-2.27%)
Oct 12, 2022 1.420 1.442 1.280 1.320 1,294,109 -0.12(-8.33%)
Oct 11, 2022 1.400 1.520 1.340 1.440 1,859,261 +0.02(+1.41%)
Oct 10, 2022 1.520 1.540 1.310 1.420 2,513,932 -0.07(-4.70%)
Oct 07, 2022 1.560 1.610 1.480 1.490 1,286,345 -0.08(-5.10%)
Oct 06, 2022 1.610 1.635 1.470 1.570 3,582,774 -0.04(-2.48%)
Oct 05, 2022 1.600 1.620 1.590 1.610 354,923 +0.01(+0.63%)
Oct 04, 2022 1.570 1.605 1.555 1.600 719,929 +0.04(+2.56%)
Oct 03, 2022 1.570 1.570 1.530 1.560 314,028 +0.00(+0.00%)
Sep 30, 2022 1.570 1.650 1.550 1.560 488,166 -0.03(-1.89%)
Sep 29, 2022 1.570 1.610 1.530 1.590 355,766 +0.01(+0.63%)
Sep 28, 2022 1.560 1.605 1.530 1.580 1,726,242 +0.06(+3.95%)
Sep 27, 2022 1.590 1.600 1.510 1.520 333,318 -0.05(-3.18%)
Sep 26, 2022 1.510 1.570 1.510 1.570 314,890 +0.03(+1.95%)
Sep 23, 2022 1.550 1.550 1.490 1.540 622,330 -0.02(-1.28%)
Sep 22, 2022 1.590 1.620 1.560 1.560 579,264 -0.05(-3.11%)
Sep 21, 2022 1.660 1.660 1.590 1.610 529,771 -0.06(-3.59%)
Sep 20, 2022 1.700 1.720 1.660 1.670 2,458,584 -0.06(-3.47%)
Sep 19, 2022 1.760 1.760 1.710 1.730 366,234 -0.03(-1.70%)
Sep 16, 2022 1.740 1.800 1.660 1.760 1,519,800 -0.03(-1.68%)
Sep 15, 2022 1.800 1.840 1.765 1.790 439,766 -0.01(-0.56%)
Sep 14, 2022 1.800 1.830 1.760 1.800 447,943 +0.01(+0.56%)
Sep 13, 2022 1.740 1.830 1.730 1.790 465,483 -0.04(-2.19%)
Sep 12, 2022 1.810 1.840 1.780 1.830 369,023 +0.01(+0.55%)
Sep 09, 2022 1.790 1.850 1.740 1.820 642,878 +0.03(+1.68%)
Sep 08, 2022 1.760 1.810 1.740 1.790 532,301 +0.00(+0.00%)
Sep 07, 2022 1.760 1.810 1.710 1.790 593,887 +0.04(+2.29%)
Sep 06, 2022 1.780 1.810 1.730 1.750 565,445 -0.03(-1.69%)
Sep 02, 2022 1.730 1.800 1.690 1.780 556,461 +0.06(+3.49%)
Sep 01, 2022 1.660 1.730 1.629 1.720 367,129 +0.05(+2.99%)
Aug 31, 2022 1.600 1.680 1.600 1.670 290,677 +0.06(+3.73%)
Aug 30, 2022 1.680 1.710 1.610 1.610 502,578 -0.07(-4.17%)
Aug 29, 2022 1.620 1.690 1.595 1.680 540,638 +0.05(+3.07%)
Aug 26, 2022 1.710 1.710 1.620 1.630 403,727 -0.09(-5.23%)
Aug 25, 2022 1.740 1.750 1.690 1.720 278,340 +0.00(+0.00%)
Aug 24, 2022 1.700 1.740 1.670 1.720 352,417 +0.04(+2.38%)
Aug 23, 2022 1.650 1.720 1.650 1.680 490,717 +0.03(+1.82%)
Aug 22, 2022 1.740 1.770 1.650 1.650 705,650 -0.11(-6.25%)
Aug 19, 2022 1.840 1.860 1.760 1.760 471,370 -0.10(-5.38%)
Aug 18, 2022 1.850 1.870 1.780 1.860 505,401 +0.01(+0.54%)
Aug 17, 2022 1.850 1.890 1.810 1.850 469,818 -0.02(-1.07%)
Aug 16, 2022 1.860 1.910 1.810 1.870 641,778 -0.02(-1.06%)
Aug 15, 2022 1.840 1.935 1.810 1.890 565,890 +0.02(+1.07%)
Aug 12, 2022 1.860 1.940 1.823 1.870 917,777 +0.05(+2.75%)
Aug 11, 2022 1.960 1.990 1.790 1.820 1,131,597 -0.11(-5.70%)
Aug 10, 2022 1.730 1.960 1.680 1.930 1,437,429 +0.23(+13.53%)
Aug 09, 2022 1.810 1.840 1.689 1.700 1,255,078 -0.15(-8.11%)
Aug 08, 2022 1.660 1.870 1.660 1.850 1,524,373 +0.18(+10.78%)
Aug 05, 2022 1.580 1.690 1.570 1.670 710,369 +0.07(+4.37%)
Aug 04, 2022 1.580 1.640 1.561 1.600 656,520 +0.03(+1.91%)
Aug 03, 2022 1.600 1.650 1.570 1.570 528,619 -0.02(-1.26%)
Aug 02, 2022 1.520 1.600 1.520 1.590 690,610 +0.08(+5.30%)
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.