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
)
2.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2020
5.280
5.280
4.900
5.140
416,200
-0.21(-3.93%)
May 28, 2020
5.400
5.580
5.100
5.350
289,428
-0.05(-0.93%)
May 27, 2020
5.480
5.510
4.970
5.400
461,386
+0.01(+0.19%)
May 26, 2020
5.790
5.920
5.140
5.390
809,147
-0.41(-7.07%)
May 22, 2020
4.600
5.850
4.575
5.800
1,740,200
+1.27(+28.04%)
May 21, 2020
4.480
4.570
4.340
4.530
271,134
+0.10(+2.26%)
May 20, 2020
4.280
4.620
4.250
4.430
696,329
+0.29(+7.00%)
May 19, 2020
4.150
4.240
4.000
4.140
322,326
-0.01(-0.24%)
May 18, 2020
3.720
4.390
3.700
4.150
835,759
+0.37(+9.79%)
May 15, 2020
3.600
4.100
3.400
3.780
701,300
+0.13(+3.56%)
May 14, 2020
3.810
3.810
3.230
3.650
661,933
+0.03(+0.83%)
May 13, 2020
4.020
4.260
3.200
3.620
1,320,762
-0.32(-8.12%)
May 12, 2020
3.790
4.350
3.670
3.940
1,763,792
+0.40(+11.30%)
May 11, 2020
3.230
3.560
3.050
3.540
1,437,615
+0.31(+9.60%)
May 08, 2020
2.700
3.750
2.700
3.230
2,490,300
+0.51(+18.75%)
May 07, 2020
2.520
2.750
2.500
2.720
525,606
+0.30(+12.40%)
May 06, 2020
2.630
2.700
2.310
2.420
369,648
-0.16(-6.20%)
May 05, 2020
2.540
2.690
2.410
2.580
616,227
+0.08(+3.20%)
May 04, 2020
2.430
2.740
2.280
2.500
752,785
+0.06(+2.25%)
May 01, 2020
2.680
2.680
2.252
2.445
987,300
-0.26(-9.44%)
Apr 30, 2020
2.640
2.830
2.380
2.700
546,520
+0.05(+1.89%)
Apr 29, 2020
2.410
2.670
2.360
2.650
847,274
+0.38(+16.74%)
Apr 28, 2020
2.100
2.500
1.980
2.270
1,135,806
+0.21(+10.19%)
Apr 27, 2020
1.960
2.100
1.870
2.060
534,311
+0.17(+8.99%)
Apr 24, 2020
1.860
1.930
1.750
1.890
261,400
+0.06(+3.28%)
Apr 23, 2020
1.690
1.950
1.650
1.830
594,279
+0.16(+9.58%)
Apr 22, 2020
1.680
1.750
1.641
1.670
371,364
+0.02(+1.21%)
Apr 21, 2020
1.750
1.750
1.560
1.650
770,325
-0.04(-2.37%)
Apr 20, 2020
1.660
1.940
1.640
1.690
664,911
+0.03(+1.81%)
Apr 17, 2020
1.700
1.830
1.579
1.660
676,400
-0.02(-1.19%)
Apr 16, 2020
1.790
1.790
1.660
1.680
279,805
-0.08(-4.55%)
Apr 15, 2020
1.860
1.930
1.710
1.760
396,136
-0.19(-9.74%)
Apr 14, 2020
1.890
2.050
1.800
1.950
789,916
+0.13(+7.14%)
Apr 13, 2020
1.950
1.980
1.800
1.820
232,644
-0.14(-7.14%)
Apr 09, 2020
1.920
2.040
1.819
1.960
281,800
+0.10(+5.38%)
Apr 08, 2020
1.780
1.960
1.740
1.860
268,876
+0.15(+8.77%)
Apr 07, 2020
2.100
2.100
1.690
1.710
380,977
-0.28(-14.07%)
Apr 06, 2020
1.800
2.000
1.800
1.990
255,597
+0.29(+17.40%)
Apr 03, 2020
1.620
1.790
1.609
1.695
276,900
+0.14(+8.65%)
Apr 02, 2020
1.790
1.790
1.500
1.560
839,071
-0.20(-11.36%)
Apr 01, 2020
1.870
1.930
1.750
1.760
188,259
-0.19(-9.74%)
Mar 31, 2020
2.150
2.150
1.850
1.950
340,318
-0.22(-10.14%)
Mar 30, 2020
2.040
2.170
1.950
2.170
189,276
+0.12(+5.85%)
Mar 27, 2020
2.200
2.200
2.040
2.050
195,600
-0.23(-10.09%)
Mar 26, 2020
1.930
2.300
1.850
2.280
399,689
+0.40(+21.28%)
Mar 25, 2020
2.030
2.050
1.820
1.880
372,032
-0.12(-6.00%)
Mar 24, 2020
1.700
2.000
1.680
2.000
445,358
+0.33(+19.76%)
Mar 23, 2020
1.660
1.770
1.450
1.670
428,006
+0.06(+3.73%)
Mar 20, 2020
1.740
1.900
1.590
1.610
960,400
-0.08(-4.73%)
Mar 19, 2020
1.630
1.790
1.420
1.690
471,105
+0.20(+13.42%)
Mar 18, 2020
1.730
1.790
1.480
1.490
386,744
-0.30(-16.76%)
Mar 17, 2020
1.660
1.950
1.600
1.790
500,471
+0.22(+14.01%)
Mar 16, 2020
2.040
2.100
1.500
1.570
589,366
-0.73(-31.74%)
Mar 13, 2020
1.950
2.330
1.820
2.300
1,215,600
+0.51(+28.49%)
Mar 12, 2020
2.070
2.070
1.760
1.790
822,790
-0.43(-19.37%)
Mar 11, 2020
1.910
2.500
1.900
2.220
589,796
+0.21(+10.45%)
Mar 10, 2020
2.030
2.070
1.740
2.010
1,174,806
+0.07(+3.61%)
Mar 09, 2020
2.360
2.540
1.900
1.940
988,682
-0.70(-26.52%)
Mar 06, 2020
3.030
3.090
2.590
2.640
770,200
-0.48(-15.38%)
Mar 05, 2020
3.300
3.315
3.070
3.120
294,175
-0.25(-7.42%)
Mar 04, 2020
3.460
3.460
3.314
3.370
277,359
-0.01(-0.44%)
Mar 03, 2020
3.610
3.700
3.270
3.385
770,933
-0.26(-7.01%)
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
.