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

Xeris Pharmaceuticals Inc (NQ: XERS )

3.450 +0.270 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 3.230 3.520 3.215 3.450 2,693,459 +0.27(+8.49%)
Nov 26, 2024 3.080 3.200 3.070 3.180 1,321,963 +0.10(+3.25%)
Nov 25, 2024 3.090 3.140 3.050 3.080 798,701 -0.01(-0.32%)
Nov 22, 2024 3.040 3.100 3.020 3.090 735,564 +0.05(+1.64%)
Nov 21, 2024 3.080 3.120 3.030 3.040 1,296,655 -0.02(-0.65%)
Nov 20, 2024 2.990 3.075 2.960 3.060 1,064,460 +0.05(+1.66%)
Nov 19, 2024 2.860 3.010 2.860 3.010 783,699 +0.11(+3.79%)
Nov 18, 2024 2.910 2.930 2.820 2.900 1,415,522 -0.02(-0.68%)
Nov 15, 2024 3.070 3.070 2.910 2.920 1,924,432 -0.13(-4.26%)
Nov 14, 2024 3.150 3.160 3.040 3.050 1,474,797 -0.10(-3.17%)
Nov 13, 2024 3.200 3.325 3.150 3.150 2,437,923 +0.00(+0.00%)
Nov 12, 2024 3.250 3.270 3.025 3.150 3,676,701 -0.13(-3.96%)
Nov 11, 2024 3.430 3.430 3.210 3.280 2,425,893 -0.19(-5.48%)
Nov 08, 2024 3.400 3.640 3.060 3.470 6,683,989 +0.11(+3.27%)
Nov 07, 2024 3.340 3.415 3.280 3.360 2,574,173 +0.02(+0.60%)
Nov 06, 2024 3.310 3.390 3.250 3.340 2,340,333 +0.08(+2.45%)
Nov 05, 2024 3.250 3.280 3.100 3.260 1,473,896 +0.04(+1.24%)
Nov 04, 2024 3.200 3.315 3.130 3.220 1,186,404 -0.01(-0.31%)
Nov 01, 2024 3.260 3.290 3.171 3.230 686,782 +0.01(+0.31%)
Oct 31, 2024 3.220 3.290 3.100 3.220 1,704,644 -0.01(-0.31%)
Oct 30, 2024 3.250 3.310 3.190 3.230 1,007,291 +0.00(+0.00%)
Oct 29, 2024 3.210 3.250 3.150 3.230 968,915 +0.00(+0.00%)
Oct 28, 2024 3.250 3.349 3.210 3.230 1,326,939 +0.03(+0.94%)
Oct 25, 2024 3.250 3.390 3.195 3.200 2,169,254 -0.04(-1.23%)
Oct 24, 2024 3.100 3.270 3.080 3.240 1,846,406 +0.13(+4.18%)
Oct 23, 2024 2.990 3.115 2.963 3.110 1,238,356 +0.09(+2.98%)
Oct 22, 2024 3.000 3.090 2.980 3.020 763,681 -0.01(-0.33%)
Oct 21, 2024 3.040 3.085 2.980 3.030 1,055,016 -0.03(-0.98%)
Oct 18, 2024 3.040 3.116 3.025 3.060 936,645 +0.02(+0.66%)
Oct 17, 2024 3.040 3.060 2.974 3.040 652,637 +0.00(+0.00%)
Oct 16, 2024 3.050 3.110 3.000 3.040 1,201,834 +0.02(+0.66%)
Oct 15, 2024 2.970 3.050 2.900 3.020 1,159,141 +0.05(+1.68%)
Oct 14, 2024 2.890 2.985 2.860 2.970 751,128 +0.06(+2.06%)
Oct 11, 2024 2.780 2.920 2.776 2.910 965,011 +0.13(+4.68%)
Oct 10, 2024 2.770 2.790 2.730 2.780 963,604 -0.03(-1.07%)
Oct 09, 2024 2.930 2.945 2.750 2.810 1,496,945 -0.13(-4.42%)
Oct 08, 2024 2.910 2.995 2.850 2.940 728,284 +0.01(+0.34%)
Oct 07, 2024 2.990 3.019 2.900 2.930 1,003,973 -0.05(-1.68%)
Oct 04, 2024 3.030 3.045 2.980 2.980 1,364,189 +0.00(+0.00%)
Oct 03, 2024 2.880 3.000 2.850 2.980 1,392,130 +0.07(+2.41%)
Oct 02, 2024 2.760 2.920 2.750 2.910 1,233,775 +0.12(+4.30%)
Oct 01, 2024 2.850 2.860 2.690 2.790 1,765,702 -0.06(-2.11%)
Sep 30, 2024 2.880 2.940 2.800 2.850 971,150 -0.02(-0.70%)
Sep 27, 2024 2.860 2.915 2.820 2.870 1,078,102 +0.04(+1.41%)
Sep 26, 2024 2.830 2.900 2.800 2.830 1,233,436 +0.03(+1.07%)
Sep 25, 2024 2.820 2.850 2.780 2.800 886,564 -0.02(-0.71%)
Sep 24, 2024 2.790 2.830 2.705 2.820 1,131,424 +0.06(+2.17%)
Sep 23, 2024 2.950 2.950 2.750 2.760 1,751,292 -0.17(-5.80%)
Sep 20, 2024 2.960 2.970 2.890 2.930 1,941,209 -0.03(-1.01%)
Sep 19, 2024 3.000 3.030 2.920 2.960 2,160,831 +0.06(+2.07%)
Sep 18, 2024 2.900 3.042 2.830 2.900 2,567,579 +0.00(+0.00%)
Sep 17, 2024 2.910 2.930 2.840 2.900 1,593,486 +0.02(+0.69%)
Sep 16, 2024 2.900 2.979 2.835 2.880 1,556,701 +0.00(+0.00%)
Sep 13, 2024 2.900 2.938 2.820 2.880 2,317,619 +0.02(+0.70%)
Sep 12, 2024 2.890 2.920 2.830 2.860 1,134,649 +0.00(+0.00%)
Sep 11, 2024 2.700 2.969 2.665 2.860 3,687,682 +0.15(+5.54%)
Sep 10, 2024 2.690 2.730 2.601 2.710 1,006,002 +0.04(+1.50%)
Sep 09, 2024 2.510 2.745 2.510 2.670 1,918,437 +0.16(+6.37%)
Sep 06, 2024 2.520 2.630 2.490 2.510 4,176,671 -0.02(-0.79%)
Sep 05, 2024 2.650 2.680 2.480 2.530 2,899,397 -0.11(-4.17%)
Sep 04, 2024 2.600 2.660 2.520 2.640 1,162,668 +0.05(+1.93%)
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.