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

Xeris Pharmaceuticals Inc (NQ: XERS )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jun 30, 2023 2.360 2.650 2.360 2.620 1,764,092 +0.27(+11.49%)
Jun 29, 2023 2.620 2.650 2.300 2.350 2,877,710 -0.29(-10.98%)
Jun 28, 2023 2.670 2.720 2.590 2.640 1,120,588 +0.00(+0.00%)
Jun 27, 2023 2.650 2.720 2.510 2.640 1,775,167 +0.03(+1.15%)
Jun 26, 2023 2.900 2.930 2.600 2.610 1,886,380 -0.32(-10.92%)
Jun 23, 2023 2.910 2.998 2.870 2.930 2,512,341 -0.03(-1.01%)
Jun 22, 2023 3.000 3.025 2.950 2.960 1,026,942 -0.02(-0.67%)
Jun 21, 2023 2.860 3.070 2.840 2.980 3,189,472 +0.11(+3.83%)
Jun 20, 2023 2.770 2.890 2.700 2.870 767,447 +0.10(+3.61%)
Jun 16, 2023 2.730 2.820 2.650 2.770 2,097,900 +0.06(+2.21%)
Jun 15, 2023 2.720 2.750 2.655 2.710 813,235 -0.01(-0.37%)
Jun 14, 2023 2.840 2.850 2.700 2.720 903,051 -0.10(-3.55%)
Jun 13, 2023 2.830 2.895 2.800 2.820 706,946 +0.01(+0.53%)
Jun 12, 2023 2.850 2.868 2.760 2.805 669,156 -0.02(-0.88%)
Jun 09, 2023 2.970 2.970 2.825 2.830 707,004 -0.12(-4.07%)
Jun 08, 2023 2.910 3.010 2.870 2.950 1,413,574 +0.05(+1.72%)
Jun 07, 2023 2.940 2.990 2.825 2.900 1,082,168 -0.05(-1.69%)
Jun 06, 2023 2.810 2.990 2.810 2.950 913,532 +0.11(+3.87%)
Jun 05, 2023 2.800 2.870 2.760 2.840 659,591 +0.02(+0.71%)
Jun 02, 2023 2.650 2.820 2.630 2.820 819,559 +0.20(+7.63%)
Jun 01, 2023 2.560 2.655 2.520 2.620 776,115 +0.06(+2.34%)
May 31, 2023 2.540 2.649 2.520 2.560 866,343 -0.01(-0.39%)
May 30, 2023 2.640 2.670 2.540 2.570 1,015,005 -0.07(-2.65%)
May 26, 2023 2.810 2.850 2.620 2.640 1,348,029 -0.20(-7.04%)
May 25, 2023 2.870 2.890 2.740 2.840 948,027 -0.03(-1.05%)
May 24, 2023 2.750 2.920 2.740 2.870 729,796 +0.08(+2.87%)
May 23, 2023 2.940 2.940 2.770 2.790 896,264 -0.16(-5.42%)
May 22, 2023 2.920 2.998 2.890 2.950 1,210,924 +0.05(+1.72%)
May 19, 2023 2.840 2.925 2.800 2.900 895,669 +0.09(+3.20%)
May 18, 2023 2.800 2.880 2.740 2.810 805,911 +0.01(+0.36%)
May 17, 2023 2.840 2.860 2.728 2.800 1,008,905 -0.05(-1.75%)
May 16, 2023 2.810 2.870 2.780 2.850 704,214 +0.01(+0.35%)
May 15, 2023 2.890 2.920 2.710 2.840 1,556,483 -0.06(-2.07%)
May 12, 2023 2.980 3.029 2.875 2.900 1,663,616 -0.02(-0.68%)
May 11, 2023 2.940 3.005 2.865 2.920 2,098,775 -0.01(-0.34%)
May 10, 2023 2.730 2.950 2.690 2.930 2,935,911 +0.20(+7.33%)
May 09, 2023 2.450 2.730 2.340 2.730 3,233,515 +0.33(+13.75%)
May 08, 2023 2.450 2.450 2.340 2.400 738,511 +0.00(+0.00%)
May 05, 2023 2.330 2.440 2.280 2.400 1,178,601 +0.09(+3.90%)
May 04, 2023 2.300 2.340 2.200 2.310 1,821,916 +0.00(+0.00%)
May 03, 2023 2.390 2.410 2.290 2.310 1,297,768 -0.05(-2.12%)
May 02, 2023 2.420 2.450 2.290 2.360 1,367,035 -0.08(-3.28%)
May 01, 2023 2.250 2.500 2.205 2.440 1,717,920 +0.18(+7.96%)
Apr 28, 2023 2.150 2.290 2.120 2.260 702,083 +0.13(+6.10%)
Apr 27, 2023 2.180 2.220 2.100 2.130 660,923 -0.04(-1.84%)
Apr 26, 2023 2.240 2.240 2.170 2.170 817,549 -0.04(-1.81%)
Apr 25, 2023 2.270 2.370 2.190 2.210 946,722 -0.08(-3.49%)
Apr 24, 2023 2.330 2.380 2.145 2.290 1,600,624 -0.02(-0.87%)
Apr 21, 2023 2.150 2.340 2.150 2.310 1,057,753 +0.13(+5.96%)
Apr 20, 2023 2.200 2.250 2.160 2.180 744,200 -0.06(-2.68%)
Apr 19, 2023 2.300 2.310 2.180 2.240 733,285 -0.08(-3.45%)
Apr 18, 2023 2.410 2.420 2.270 2.320 1,236,878 -0.05(-2.11%)
Apr 17, 2023 2.180 2.420 2.130 2.370 2,664,599 +0.20(+9.22%)
Apr 14, 2023 2.220 2.230 2.080 2.170 1,074,717 -0.01(-0.46%)
Apr 13, 2023 1.990 2.230 1.980 2.180 2,648,511 +0.19(+9.55%)
Apr 12, 2023 2.080 2.110 1.970 1.990 2,649,857 -0.09(-4.33%)
Apr 11, 2023 1.950 2.110 1.940 2.080 1,136,261 +0.14(+7.22%)
Apr 10, 2023 1.880 1.990 1.770 1.940 1,128,930 +0.05(+2.65%)
Apr 06, 2023 1.830 1.930 1.790 1.890 754,520 +0.00(+0.00%)
Apr 05, 2023 1.920 2.041 1.840 1.890 1,655,388 -0.05(-2.58%)
Apr 04, 2023 1.820 1.940 1.790 1.940 2,192,434 +0.12(+6.59%)
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.