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

Xeris Pharmaceuticals Inc (NQ: XERS )

3.470 +0.110 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 2.480 2.590 2.435 2.480 1,451,649 +0.00(+0.00%)
Jul 30, 2024 2.550 2.570 2.430 2.480 847,089 -0.04(-1.59%)
Jul 29, 2024 2.630 2.670 2.480 2.520 1,433,787 -0.09(-3.45%)
Jul 26, 2024 2.590 2.640 2.540 2.610 1,234,708 +0.05(+2.15%)
Jul 25, 2024 2.430 2.610 2.400 2.555 1,274,483 +0.15(+6.02%)
Jul 24, 2024 2.510 2.535 2.380 2.410 1,065,894 -0.13(-5.12%)
Jul 23, 2024 2.430 2.570 2.430 2.540 1,284,076 +0.09(+3.67%)
Jul 22, 2024 2.350 2.460 2.330 2.450 944,233 +0.08(+3.59%)
Jul 19, 2024 2.390 2.430 2.350 2.365 528,556 -0.01(-0.63%)
Jul 18, 2024 2.440 2.500 2.350 2.380 1,003,904 -0.07(-2.86%)
Jul 17, 2024 2.530 2.560 2.410 2.450 1,269,244 -0.12(-4.67%)
Jul 16, 2024 2.500 2.600 2.490 2.570 1,533,493 +0.09(+3.63%)
Jul 15, 2024 2.380 2.500 2.370 2.480 1,889,553 +0.12(+5.31%)
Jul 12, 2024 2.370 2.400 2.290 2.355 975,466 +0.02(+0.64%)
Jul 11, 2024 2.200 2.410 2.195 2.340 2,896,611 +0.19(+8.58%)
Jul 10, 2024 2.180 2.190 2.140 2.155 604,646 -0.01(-0.23%)
Jul 09, 2024 2.110 2.180 2.105 2.160 675,228 +0.03(+1.41%)
Jul 08, 2024 2.180 2.260 2.100 2.130 1,142,493 +0.02(+0.95%)
Jul 05, 2024 2.080 2.140 2.050 2.110 624,204 +0.03(+1.44%)
Jul 03, 2024 2.070 2.100 2.040 2.080 617,205 +0.02(+0.97%)
Jul 02, 2024 2.160 2.165 2.030 2.060 1,374,076 -0.11(-5.07%)
Jul 01, 2024 2.240 2.280 2.160 2.170 839,938 -0.08(-3.56%)
Jun 28, 2024 2.280 2.320 2.200 2.250 2,849,271 -0.01(-0.44%)
Jun 27, 2024 2.200 2.270 2.180 2.260 930,158 +0.06(+2.73%)
Jun 26, 2024 2.090 2.220 2.070 2.200 1,381,299 +0.10(+4.76%)
Jun 25, 2024 2.110 2.165 2.090 2.100 621,156 -0.01(-0.47%)
Jun 24, 2024 2.120 2.180 2.095 2.110 750,243 +0.00(+0.00%)
Jun 21, 2024 2.120 2.160 2.084 2.110 1,559,881 +0.02(+0.96%)
Jun 20, 2024 2.100 2.160 2.090 2.090 998,035 -0.04(-1.88%)
Jun 18, 2024 2.180 2.191 2.100 2.130 871,609 -0.05(-2.29%)
Jun 17, 2024 2.170 2.210 2.150 2.180 838,658 -0.02(-0.91%)
Jun 14, 2024 2.190 2.250 2.170 2.200 778,300 -0.02(-0.90%)
Jun 13, 2024 2.240 2.270 2.190 2.220 901,432 -0.02(-0.89%)
Jun 12, 2024 2.330 2.380 2.220 2.240 1,348,488 -0.06(-2.61%)
Jun 11, 2024 2.310 2.320 2.230 2.300 1,353,654 -0.02(-0.86%)
Jun 10, 2024 2.330 2.395 2.285 2.320 1,149,207 -0.01(-0.43%)
Jun 07, 2024 2.350 2.500 2.310 2.330 1,811,302 -0.03(-1.27%)
Jun 06, 2024 2.410 2.440 2.335 2.360 958,897 -0.07(-2.88%)
Jun 05, 2024 2.370 2.440 2.320 2.430 1,747,646 +0.11(+4.74%)
Jun 04, 2024 2.430 2.450 2.241 2.320 1,849,171 -0.13(-5.31%)
Jun 03, 2024 2.290 2.510 2.261 2.450 3,768,051 +0.20(+8.65%)
May 31, 2024 2.240 2.410 2.190 2.255 2,923,991 +0.03(+1.58%)
May 30, 2024 1.960 2.330 1.960 2.220 5,037,898 +0.29(+15.03%)
May 29, 2024 1.880 1.950 1.860 1.930 877,448 +0.01(+0.52%)
May 28, 2024 1.880 1.990 1.860 1.920 1,041,285 -0.01(-0.52%)
May 24, 2024 1.950 1.970 1.904 1.930 782,139 -0.02(-1.03%)
May 23, 2024 2.010 2.010 1.920 1.950 911,559 -0.06(-2.99%)
May 22, 2024 2.000 2.070 1.980 2.010 623,976 +0.01(+0.50%)
May 21, 2024 2.030 2.050 1.990 2.000 852,214 -0.05(-2.44%)
May 20, 2024 1.970 2.060 1.930 2.050 779,526 +0.07(+3.54%)
May 17, 2024 2.040 2.070 1.960 1.980 1,239,858 -0.04(-1.98%)
May 16, 2024 1.980 2.070 1.930 2.020 1,401,985 +0.04(+2.02%)
May 15, 2024 1.920 2.050 1.910 1.980 1,817,347 +0.08(+4.21%)
May 14, 2024 1.910 1.980 1.840 1.900 1,693,795 +0.01(+0.53%)
May 13, 2024 1.810 1.970 1.770 1.890 2,133,508 +0.13(+7.39%)
May 10, 2024 1.910 1.910 1.730 1.760 1,940,413 -0.12(-6.38%)
May 09, 2024 1.850 1.890 1.720 1.880 1,611,760 +0.03(+1.62%)
May 08, 2024 1.860 1.880 1.800 1.850 1,025,420 -0.03(-1.60%)
May 07, 2024 1.910 1.930 1.840 1.880 974,867 -0.02(-0.79%)
May 06, 2024 1.950 1.970 1.885 1.895 1,366,627 +0.01(+0.26%)
May 03, 2024 1.900 1.930 1.840 1.890 1,130,223 +0.03(+1.61%)
May 02, 2024 1.790 1.880 1.750 1.860 1,196,685 +0.11(+5.98%)
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.