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 (%)
Jul 31, 2023 2.530 2.640 2.516 2.610 2,480,962 +0.08(+3.16%)
Jul 28, 2023 2.360 2.545 2.355 2.530 1,022,249 +0.20(+8.58%)
Jul 27, 2023 2.450 2.490 2.300 2.330 1,154,565 -0.11(-4.51%)
Jul 26, 2023 2.410 2.450 2.360 2.440 801,335 +0.03(+1.24%)
Jul 25, 2023 2.500 2.520 2.400 2.410 670,389 -0.11(-4.37%)
Jul 24, 2023 2.540 2.585 2.490 2.520 551,858 -0.03(-1.18%)
Jul 21, 2023 2.580 2.645 2.530 2.550 476,136 -0.03(-1.16%)
Jul 20, 2023 2.660 2.715 2.560 2.580 706,213 -0.07(-2.64%)
Jul 19, 2023 2.660 2.750 2.610 2.650 970,632 -0.01(-0.38%)
Jul 18, 2023 2.590 2.715 2.560 2.660 711,577 +0.08(+3.10%)
Jul 17, 2023 2.570 2.620 2.520 2.580 398,694 +0.04(+1.57%)
Jul 14, 2023 2.600 2.615 2.520 2.540 708,221 +0.00(+0.00%)
Jul 13, 2023 2.400 2.590 2.400 2.540 1,036,588 +0.14(+5.83%)
Jul 12, 2023 2.450 2.470 2.380 2.400 877,735 -0.02(-0.83%)
Jul 11, 2023 2.420 2.480 2.384 2.420 912,066 -0.03(-1.22%)
Jul 10, 2023 2.340 2.480 2.340 2.450 1,226,452 +0.09(+3.81%)
Jul 07, 2023 2.420 2.500 2.323 2.360 1,274,864 -0.05(-2.07%)
Jul 06, 2023 2.500 2.515 2.370 2.410 1,005,916 -0.12(-4.74%)
Jul 05, 2023 2.530 2.590 2.480 2.530 659,097 -0.02(-0.78%)
Jul 03, 2023 2.600 2.620 2.495 2.550 584,683 -0.07(-2.67%)
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 +0.31(+12.92%)
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%)
Apr 03, 2023 1.640 1.830 1.640 1.820 2,796,235 +0.19(+11.66%)
Mar 31, 2023 1.450 1.700 1.440 1.630 2,747,325 +0.17(+11.64%)
Mar 30, 2023 1.420 1.490 1.360 1.460 2,589,717 +0.14(+10.61%)
Mar 29, 2023 1.330 1.350 1.310 1.320 300,246 -0.01(-0.75%)
Mar 28, 2023 1.260 1.350 1.260 1.330 662,866 +0.06(+4.72%)
Mar 27, 2023 1.300 1.310 1.260 1.270 312,343 -0.01(-0.78%)
Mar 24, 2023 1.280 1.300 1.250 1.280 823,942 +0.00(+0.00%)
Mar 23, 2023 1.320 1.350 1.260 1.280 679,600 -0.04(-3.03%)
Mar 22, 2023 1.350 1.360 1.300 1.320 577,002 -0.02(-1.49%)
Mar 21, 2023 1.290 1.360 1.280 1.340 651,921 +0.05(+3.88%)
Mar 20, 2023 1.340 1.340 1.260 1.290 875,441 -0.06(-4.44%)
Mar 17, 2023 1.290 1.390 1.280 1.350 1,129,074 +0.05(+3.85%)
Mar 16, 2023 1.300 1.320 1.270 1.300 433,175 +0.00(+0.00%)
Mar 15, 2023 1.290 1.308 1.250 1.300 547,707 +0.00(+0.00%)
Mar 14, 2023 1.260 1.360 1.240 1.300 1,218,826 +0.09(+7.44%)
Mar 13, 2023 1.190 1.250 1.180 1.210 783,268 +0.00(+0.00%)
Mar 10, 2023 1.250 1.255 1.130 1.210 2,101,848 -0.04(-3.20%)
Mar 09, 2023 1.360 1.380 1.240 1.250 1,716,645 -0.10(-7.41%)
Mar 08, 2023 1.510 1.520 1.320 1.350 1,929,742 -0.18(-11.76%)
Mar 07, 2023 1.430 1.560 1.410 1.530 1,348,096 +0.08(+5.52%)
Mar 06, 2023 1.380 1.480 1.350 1.450 749,648 +0.00(+0.00%)
Mar 03, 2023 1.330 1.490 1.325 1.450 1,333,512 +0.12(+9.02%)
Mar 02, 2023 1.420 1.435 1.330 1.330 2,021,531 -0.09(-6.34%)
Mar 01, 2023 1.360 1.455 1.350 1.420 1,577,045 +0.04(+2.90%)
Feb 28, 2023 1.290 1.400 1.290 1.380 1,835,885 +0.10(+7.81%)
Feb 27, 2023 1.270 1.300 1.250 1.280 803,513 +0.03(+2.40%)
Feb 24, 2023 1.220 1.270 1.200 1.250 996,597 +0.02(+1.63%)
Feb 23, 2023 1.240 1.250 1.210 1.230 434,787 -0.02(-1.60%)
Feb 22, 2023 1.270 1.270 1.230 1.250 686,121 +0.00(+0.00%)
Feb 21, 2023 1.420 1.429 1.250 1.250 1,551,106 -0.14(-10.07%)
Feb 17, 2023 1.290 1.410 1.250 1.390 2,689,604 +0.12(+9.45%)
Feb 16, 2023 1.250 1.280 1.200 1.270 1,103,981 +0.01(+0.79%)
Feb 15, 2023 1.160 1.270 1.150 1.260 1,168,033 +0.10(+8.62%)
Feb 14, 2023 1.190 1.200 1.160 1.160 349,721 -0.02(-1.69%)
Feb 13, 2023 1.130 1.198 1.120 1.180 485,041 +0.04(+3.51%)
Feb 10, 2023 1.130 1.150 1.110 1.140 429,434 +0.01(+0.88%)
Feb 09, 2023 1.170 1.170 1.130 1.130 540,648 -0.01(-0.88%)
Feb 08, 2023 1.160 1.175 1.130 1.140 365,294 -0.02(-1.72%)
Feb 07, 2023 1.180 1.188 1.130 1.160 626,050 -0.02(-1.69%)
Feb 06, 2023 1.200 1.200 1.160 1.180 477,164 +0.00(+0.00%)
Feb 03, 2023 1.230 1.260 1.170 1.180 804,466 -0.08(-6.35%)
Feb 02, 2023 1.250 1.280 1.220 1.260 788,959 +0.04(+3.28%)
Feb 01, 2023 1.230 1.260 1.190 1.220 717,390 -0.02(-1.61%)
Jan 31, 2023 1.230 1.269 1.220 1.240 526,485 +0.02(+1.64%)
Jan 30, 2023 1.300 1.320 1.220 1.220 1,006,897 -0.04(-3.17%)
Jan 27, 2023 1.200 1.290 1.200 1.260 615,552 +0.04(+3.28%)
Jan 26, 2023 1.170 1.230 1.170 1.220 699,731 +0.04(+3.39%)
Jan 25, 2023 1.190 1.200 1.150 1.180 592,790 -0.03(-2.48%)
Jan 24, 2023 1.230 1.250 1.200 1.210 595,782 -0.03(-2.42%)
Jan 23, 2023 1.200 1.250 1.180 1.240 900,507 +0.02(+1.64%)
Jan 20, 2023 1.190 1.220 1.150 1.220 937,343 +0.05(+4.27%)
Jan 19, 2023 1.200 1.210 1.155 1.170 792,448 -0.03(-2.50%)
Jan 18, 2023 1.280 1.280 1.180 1.200 1,034,114 -0.05(-4.00%)
Jan 17, 2023 1.250 1.280 1.210 1.250 1,209,430 -0.03(-2.34%)
Jan 13, 2023 1.160 1.290 1.141 1.280 2,407,846 +0.13(+11.30%)
Jan 12, 2023 1.070 1.180 1.070 1.150 2,058,318 +0.08(+7.48%)
Jan 11, 2023 1.080 1.085 1.060 1.070 971,509 -0.01(-0.93%)
Jan 10, 2023 1.100 1.130 1.065 1.080 1,013,166 -0.02(-1.82%)
Jan 09, 2023 1.060 1.209 1.060 1.100 4,240,019 +0.05(+4.76%)
Jan 06, 2023 1.040 1.060 1.020 1.050 2,528,933 +0.02(+1.94%)
Jan 05, 2023 1.090 1.090 0.9701 1.030 2,369,559 -0.01(-0.96%)
Jan 04, 2023 1.090 1.100 1.020 1.040 2,400,450 -0.08(-7.14%)
Jan 03, 2023 1.270 1.310 1.110 1.120 1,507,351 -0.21(-15.79%)
Dec 30, 2022 1.220 1.340 1.205 1.330 840,007 +0.08(+6.40%)
Dec 29, 2022 1.150 1.260 1.145 1.250 719,018 +0.11(+9.65%)
Dec 28, 2022 1.160 1.200 1.140 1.140 673,065 -0.03(-2.56%)
Dec 27, 2022 1.250 1.252 1.150 1.170 821,009 -0.09(-7.14%)
Dec 23, 2022 1.260 1.270 1.240 1.260 377,109 +0.00(+0.00%)
Dec 22, 2022 1.310 1.320 1.240 1.260 533,366 -0.04(-3.08%)
Dec 21, 2022 1.270 1.320 1.270 1.300 432,430 +0.02(+1.56%)
Dec 20, 2022 1.250 1.320 1.250 1.280 530,128 +0.01(+0.79%)
Dec 19, 2022 1.300 1.320 1.250 1.270 449,775 -0.02(-1.55%)
Dec 16, 2022 1.310 1.330 1.255 1.290 988,773 -0.05(-3.73%)
Dec 15, 2022 1.380 1.380 1.320 1.340 369,747 -0.04(-2.90%)
Dec 14, 2022 1.410 1.410 1.370 1.380 378,474 -0.03(-2.13%)
Dec 13, 2022 1.410 1.488 1.385 1.410 628,573 +0.02(+1.44%)
Dec 12, 2022 1.430 1.460 1.380 1.390 377,639 -0.06(-4.14%)
Dec 09, 2022 1.440 1.500 1.430 1.450 266,343 -0.01(-0.68%)
Dec 08, 2022 1.430 1.460 1.380 1.460 320,628 +0.04(+2.82%)
Dec 07, 2022 1.460 1.480 1.410 1.420 315,113 -0.07(-4.70%)
Dec 06, 2022 1.510 1.530 1.480 1.490 342,038 -0.03(-1.97%)
Dec 05, 2022 1.530 1.560 1.520 1.520 403,547 -0.04(-2.56%)
Dec 02, 2022 1.510 1.570 1.510 1.560 529,450 +0.01(+0.65%)
Dec 01, 2022 1.530 1.580 1.510 1.550 463,838 +0.05(+3.33%)
Nov 30, 2022 1.400 1.500 1.396 1.500 715,706 +0.09(+6.38%)
Nov 29, 2022 1.390 1.440 1.390 1.410 436,104 +0.01(+0.71%)
Nov 28, 2022 1.400 1.440 1.390 1.400 465,635 +0.00(+0.00%)
Nov 25, 2022 1.340 1.420 1.310 1.400 306,171 +0.08(+6.06%)
Nov 23, 2022 1.430 1.430 1.280 1.320 1,908,354 +0.05(+3.94%)
Nov 22, 2022 1.300 1.310 1.250 1.270 436,365 -0.03(-2.31%)
Nov 21, 2022 1.300 1.320 1.260 1.300 356,941 -0.02(-1.52%)
Nov 18, 2022 1.310 1.350 1.280 1.320 438,067 +0.05(+3.94%)
Nov 17, 2022 1.320 1.340 1.250 1.270 724,861 -0.07(-5.22%)
Nov 16, 2022 1.390 1.400 1.320 1.340 651,358 -0.05(-3.60%)
Nov 15, 2022 1.440 1.475 1.380 1.390 654,006 -0.03(-2.11%)
Nov 14, 2022 1.490 1.500 1.410 1.420 858,278 -0.06(-4.05%)
Nov 11, 2022 1.520 1.520 1.470 1.480 768,576 -0.02(-1.33%)
Nov 10, 2022 1.540 1.580 1.460 1.500 749,588 +0.02(+1.35%)
Nov 09, 2022 1.620 1.620 1.480 1.480 1,074,367 -0.02(-1.33%)
Nov 08, 2022 1.550 1.550 1.480 1.500 461,649 -0.03(-1.96%)
Nov 07, 2022 1.510 1.560 1.510 1.530 377,020 +0.00(+0.00%)
Nov 04, 2022 1.530 1.555 1.500 1.530 501,227 +0.00(+0.00%)
Nov 03, 2022 1.520 1.565 1.500 1.530 301,989 -0.01(-0.65%)
Nov 02, 2022 1.580 1.620 1.540 1.540 558,980 -0.05(-3.14%)
Nov 01, 2022 1.610 1.630 1.580 1.590 417,469 -0.01(-0.63%)
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.