Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.830 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%)
Sep 01, 2023 2.300 2.470 2.295 2.370 1,042,371 +0.10(+4.41%)
Aug 31, 2023 2.290 2.350 2.270 2.270 515,837 -0.02(-0.87%)
Aug 30, 2023 2.310 2.338 2.270 2.290 613,816 -0.04(-1.72%)
Aug 29, 2023 2.260 2.380 2.260 2.330 595,182 +0.06(+2.64%)
Aug 28, 2023 2.190 2.305 2.190 2.270 1,076,463 +0.12(+5.58%)
Aug 25, 2023 2.140 2.195 2.130 2.150 632,114 -0.01(-0.46%)
Aug 24, 2023 2.230 2.240 2.140 2.160 919,992 -0.08(-3.57%)
Aug 23, 2023 2.310 2.350 2.230 2.240 568,000 -0.05(-2.18%)
Aug 22, 2023 2.380 2.400 2.250 2.290 911,043 -0.10(-4.18%)
Aug 21, 2023 2.390 2.425 2.310 2.390 731,004 +0.00(+0.00%)
Aug 18, 2023 2.120 2.420 2.075 2.390 1,746,476 +0.27(+12.74%)
Aug 17, 2023 2.200 2.200 2.110 2.120 837,526 -0.05(-2.30%)
Aug 16, 2023 2.230 2.300 2.160 2.170 744,958 -0.06(-2.69%)
Aug 15, 2023 2.250 2.265 2.185 2.230 933,749 -0.02(-0.89%)
Aug 14, 2023 2.270 2.320 2.130 2.250 1,913,039 -0.03(-1.32%)
Aug 11, 2023 2.340 2.408 2.250 2.280 931,188 -0.05(-2.15%)
Aug 10, 2023 2.380 2.475 2.325 2.330 1,196,289 -0.02(-0.85%)
Aug 09, 2023 2.570 2.640 2.330 2.350 1,599,696 -0.23(-8.91%)
Aug 08, 2023 2.420 2.780 2.260 2.580 1,753,544 +0.09(+3.61%)
Aug 07, 2023 2.650 2.650 2.480 2.490 834,561 -0.15(-5.68%)
Aug 04, 2023 2.690 2.700 2.630 2.640 387,790 -0.02(-0.75%)
Aug 03, 2023 2.550 2.705 2.540 2.660 601,265 +0.08(+3.10%)
Aug 02, 2023 2.640 2.670 2.560 2.580 674,281 -0.11(-4.09%)
Aug 01, 2023 2.630 2.700 2.555 2.690 651,230 +0.08(+3.07%)
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%)
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.