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 (%)
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 1.460 320,458 +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%)
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.