Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xeris Pharmaceuticals Inc
(NQ:
XERS
)
2.360
+0.100 (+4.44%)
Streaming Delayed Price
Updated: 9:34 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
2.150
2.290
2.120
2.260
702,083
+0.13(+6.10%)
Apr 27, 2023
2.180
2.220
2.100
2.130
660,923
-0.04(-1.84%)
Apr 26, 2023
2.240
2.240
2.170
2.170
817,549
-0.04(-1.81%)
Apr 25, 2023
2.270
2.370
2.190
2.210
946,722
-0.08(-3.49%)
Apr 24, 2023
2.330
2.380
2.145
2.290
1,600,624
-0.02(-0.87%)
Apr 21, 2023
2.150
2.340
2.150
2.310
1,057,753
+0.13(+5.96%)
Apr 20, 2023
2.200
2.250
2.160
2.180
744,200
-0.06(-2.68%)
Apr 19, 2023
2.300
2.310
2.180
2.240
733,285
-0.08(-3.45%)
Apr 18, 2023
2.410
2.420
2.270
2.320
1,236,878
-0.05(-2.11%)
Apr 17, 2023
2.180
2.420
2.130
2.370
2,664,599
+0.20(+9.22%)
Apr 14, 2023
2.220
2.230
2.080
2.170
1,074,717
-0.01(-0.46%)
Apr 13, 2023
1.990
2.230
1.980
2.180
2,648,511
+0.19(+9.55%)
Apr 12, 2023
2.080
2.110
1.970
1.990
2,649,857
-0.09(-4.33%)
Apr 11, 2023
1.950
2.110
1.940
2.080
1,136,261
+0.14(+7.22%)
Apr 10, 2023
1.880
1.990
1.770
1.940
1,128,930
+0.05(+2.65%)
Apr 06, 2023
1.830
1.930
1.790
1.890
754,520
+0.00(+0.00%)
Apr 05, 2023
1.920
2.041
1.840
1.890
1,655,388
-0.05(-2.58%)
Apr 04, 2023
1.820
1.940
1.790
1.940
2,192,434
+0.12(+6.59%)
Apr 03, 2023
1.640
1.830
1.640
1.820
2,796,235
+0.19(+11.66%)
Mar 31, 2023
1.450
1.700
1.440
1.630
2,747,325
+0.17(+11.64%)
Mar 30, 2023
1.420
1.490
1.360
1.460
2,589,717
+0.14(+10.61%)
Mar 29, 2023
1.330
1.350
1.310
1.320
300,246
-0.01(-0.75%)
Mar 28, 2023
1.260
1.350
1.260
1.330
662,866
+0.06(+4.72%)
Mar 27, 2023
1.300
1.310
1.260
1.270
312,343
-0.01(-0.78%)
Mar 24, 2023
1.280
1.300
1.250
1.280
823,942
+0.00(+0.00%)
Mar 23, 2023
1.320
1.350
1.260
1.280
679,600
-0.04(-3.03%)
Mar 22, 2023
1.350
1.360
1.300
1.320
577,002
-0.02(-1.49%)
Mar 21, 2023
1.290
1.360
1.280
1.340
651,921
+0.05(+3.88%)
Mar 20, 2023
1.340
1.340
1.260
1.290
875,441
-0.06(-4.44%)
Mar 17, 2023
1.290
1.390
1.280
1.350
1,129,074
+0.05(+3.85%)
Mar 16, 2023
1.300
1.320
1.270
1.300
433,175
+0.00(+0.00%)
Mar 15, 2023
1.290
1.308
1.250
1.300
547,707
+0.00(+0.00%)
Mar 14, 2023
1.260
1.360
1.240
1.300
1,218,826
+0.09(+7.44%)
Mar 13, 2023
1.190
1.250
1.180
1.210
783,268
+0.00(+0.00%)
Mar 10, 2023
1.250
1.255
1.130
1.210
2,101,848
-0.04(-3.20%)
Mar 09, 2023
1.360
1.380
1.240
1.250
1,716,645
-0.10(-7.41%)
Mar 08, 2023
1.510
1.520
1.320
1.350
1,929,742
-0.18(-11.76%)
Mar 07, 2023
1.430
1.560
1.410
1.530
1,348,096
+0.08(+5.52%)
Mar 06, 2023
1.380
1.480
1.350
1.450
749,648
+0.00(+0.00%)
Mar 03, 2023
1.330
1.490
1.325
1.450
1,333,512
+0.12(+9.02%)
Mar 02, 2023
1.420
1.435
1.330
1.330
2,021,531
-0.09(-6.34%)
Mar 01, 2023
1.360
1.455
1.350
1.420
1,577,045
+0.04(+2.90%)
Feb 28, 2023
1.290
1.400
1.290
1.380
1,835,885
+0.10(+7.81%)
Feb 27, 2023
1.270
1.300
1.250
1.280
803,513
+0.03(+2.40%)
Feb 24, 2023
1.220
1.270
1.200
1.250
996,597
+0.02(+1.63%)
Feb 23, 2023
1.240
1.250
1.210
1.230
434,787
-0.02(-1.60%)
Feb 22, 2023
1.270
1.270
1.230
1.250
686,121
+0.00(+0.00%)
Feb 21, 2023
1.420
1.429
1.250
1.250
1,551,106
-0.14(-10.07%)
Feb 17, 2023
1.290
1.410
1.250
1.390
2,689,604
+0.12(+9.45%)
Feb 16, 2023
1.250
1.280
1.200
1.270
1,103,981
+0.01(+0.79%)
Feb 15, 2023
1.160
1.270
1.150
1.260
1,168,033
+0.10(+8.62%)
Feb 14, 2023
1.190
1.200
1.160
1.160
349,721
-0.02(-1.69%)
Feb 13, 2023
1.130
1.198
1.120
1.180
485,041
+0.04(+3.51%)
Feb 10, 2023
1.130
1.150
1.110
1.140
429,434
+0.01(+0.88%)
Feb 09, 2023
1.170
1.170
1.130
1.130
540,648
-0.01(-0.88%)
Feb 08, 2023
1.160
1.175
1.130
1.140
365,294
-0.02(-1.72%)
Feb 07, 2023
1.180
1.188
1.130
1.160
626,050
-0.02(-1.69%)
Feb 06, 2023
1.200
1.200
1.160
1.180
477,164
+0.00(+0.00%)
Feb 03, 2023
1.230
1.260
1.170
1.180
804,466
-0.08(-6.35%)
Feb 02, 2023
1.250
1.280
1.220
1.260
788,959
+0.04(+3.28%)
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
.