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 (%)
Nov 30, 2023 1.910 1.975 1.825 1.860 1,196,471 +0.02(+0.81%)
Nov 29, 2023 1.810 1.870 1.780 1.845 1,309,502 +0.05(+3.07%)
Nov 28, 2023 1.810 1.830 1.760 1.790 756,924 -0.05(-2.72%)
Nov 27, 2023 1.910 1.910 1.830 1.840 2,942,979 -0.09(-4.66%)
Nov 24, 2023 1.730 1.950 1.730 1.930 1,111,577 +0.19(+10.92%)
Nov 22, 2023 1.830 1.915 1.720 1.740 1,178,499 +0.00(+0.00%)
Nov 21, 2023 1.780 1.810 1.740 1.740 1,310,969 -0.08(-4.40%)
Nov 20, 2023 1.830 1.990 1.795 1.820 1,875,669 +0.05(+2.82%)
Nov 17, 2023 1.620 1.780 1.531 1.770 3,660,941 +0.20(+12.74%)
Nov 16, 2023 1.510 1.770 1.490 1.570 3,172,527 +0.10(+6.80%)
Nov 15, 2023 1.570 1.610 1.460 1.470 2,184,073 -0.09(-5.77%)
Nov 14, 2023 1.700 1.718 1.500 1.560 3,045,086 -0.06(-3.70%)
Nov 13, 2023 1.670 1.670 1.550 1.620 1,386,703 -0.06(-3.86%)
Nov 10, 2023 1.870 1.910 1.630 1.685 1,556,828 -0.12(-6.65%)
Nov 09, 2023 2.070 2.180 1.720 1.805 3,003,249 -0.18(-8.84%)
Nov 08, 2023 1.860 2.020 1.849 1.980 1,815,008 +0.10(+5.60%)
Nov 07, 2023 1.860 1.915 1.840 1.875 507,441 +0.02(+1.35%)
Nov 06, 2023 1.900 1.910 1.810 1.850 666,722 -0.05(-2.63%)
Nov 03, 2023 1.850 1.930 1.850 1.900 709,427 +0.09(+4.97%)
Nov 02, 2023 1.870 1.950 1.780 1.810 1,037,123 -0.06(-3.21%)
Nov 01, 2023 1.850 1.920 1.790 1.870 1,107,485 +0.04(+2.19%)
Oct 31, 2023 1.640 1.890 1.640 1.830 1,317,252 +0.16(+9.58%)
Oct 30, 2023 1.630 1.675 1.620 1.670 481,985 +0.06(+3.73%)
Oct 27, 2023 1.670 1.670 1.590 1.610 805,390 -0.05(-3.01%)
Oct 26, 2023 1.740 1.745 1.630 1.660 820,931 -0.07(-4.05%)
Oct 25, 2023 1.830 1.840 1.720 1.730 558,794 -0.11(-5.98%)
Oct 24, 2023 1.720 1.870 1.720 1.840 800,119 +0.15(+8.88%)
Oct 23, 2023 1.740 1.752 1.680 1.690 578,171 -0.05(-2.87%)
Oct 20, 2023 1.740 1.800 1.700 1.740 843,096 +0.01(+0.58%)
Oct 19, 2023 1.780 1.790 1.680 1.730 798,785 -0.04(-2.26%)
Oct 18, 2023 1.860 1.869 1.770 1.770 886,830 -0.09(-4.84%)
Oct 17, 2023 1.890 1.950 1.840 1.860 826,961 -0.04(-2.11%)
Oct 16, 2023 1.740 1.910 1.720 1.900 1,692,173 +0.32(+20.25%)
Oct 13, 2023 1.600 1.635 1.570 1.580 539,544 +0.00(+0.00%)
Oct 12, 2023 1.650 1.650 1.550 1.580 592,562 -0.07(-4.24%)
Oct 11, 2023 1.740 1.750 1.620 1.650 379,515 -0.06(-3.51%)
Oct 10, 2023 1.690 1.770 1.690 1.710 638,451 +0.02(+1.18%)
Oct 09, 2023 1.720 1.750 1.660 1.690 569,479 -0.06(-3.43%)
Oct 06, 2023 1.680 1.770 1.630 1.750 767,796 +0.06(+3.55%)
Oct 05, 2023 1.700 1.730 1.640 1.690 781,742 +0.01(+0.60%)
Oct 04, 2023 1.660 1.690 1.620 1.680 714,223 +0.04(+2.44%)
Oct 03, 2023 1.740 1.740 1.580 1.640 1,823,322 -0.11(-6.29%)
Oct 02, 2023 1.840 1.860 1.730 1.750 1,190,750 -0.11(-5.91%)
Sep 29, 2023 1.910 1.920 1.845 1.860 821,981 -0.02(-1.06%)
Sep 28, 2023 1.930 1.950 1.850 1.880 576,642 -0.02(-1.05%)
Sep 27, 2023 1.840 1.910 1.820 1.900 780,339 +0.08(+4.40%)
Sep 26, 2023 1.810 1.920 1.810 1.820 813,312 -0.02(-1.09%)
Sep 25, 2023 1.780 1.840 1.815 1.840 856,331 +0.04(+2.22%)
Sep 22, 2023 1.870 1.880 1.780 1.800 1,125,399 -0.05(-2.70%)
Sep 21, 2023 1.880 1.900 1.810 1.850 847,353 -0.05(-2.63%)
Sep 20, 2023 1.960 1.990 1.890 1.900 827,629 -0.06(-3.06%)
Sep 19, 2023 1.990 2.029 1.960 1.960 1,104,788 -0.03(-1.51%)
Sep 18, 2023 2.000 2.030 1.975 1.990 933,912 -0.01(-0.50%)
Sep 15, 2023 2.090 2.100 1.970 2.000 1,256,318 -0.08(-3.85%)
Sep 14, 2023 2.090 2.125 2.060 2.080 1,123,124 +0.00(+0.00%)
Sep 13, 2023 2.010 2.175 2.010 2.080 1,525,916 +0.04(+1.96%)
Sep 12, 2023 2.080 2.101 1.965 2.040 1,624,247 -0.06(-2.86%)
Sep 11, 2023 2.150 2.150 2.050 2.100 1,028,879 +0.00(+0.00%)
Sep 08, 2023 2.150 2.150 2.090 2.100 678,194 -0.04(-1.87%)
Sep 07, 2023 2.180 2.180 2.110 2.140 852,975 -0.04(-1.83%)
Sep 06, 2023 2.210 2.220 2.160 2.180 775,582 -0.04(-1.80%)
Sep 05, 2023 2.350 2.370 2.190 2.220 1,157,932 -0.15(-6.33%)
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.