Business Insurance

Login  |  Register Subscribe



Xeris Pharmaceuticals Inc (NQ: XERS )

2.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.740 1.830 1.730 1.755 1,292,308 +0.00(+0.29%)
Apr 30, 2024 1.740 1.800 1.720 1.750 811,013 +0.00(+0.00%)
Apr 29, 2024 1.730 1.780 1.710 1.750 932,971 +0.00(+0.00%)
Apr 26, 2024 1.710 1.750 1.690 1.750 870,181 +0.05(+2.94%)
Apr 25, 2024 1.760 1.760 1.700 1.700 894,039 -0.06(-3.41%)
Apr 24, 2024 1.780 1.800 1.740 1.760 712,941 -0.02(-1.12%)
Apr 23, 2024 1.800 1.900 1.775 1.780 1,345,235 +0.00(+0.00%)
Apr 22, 2024 1.720 1.840 1.690 1.780 1,319,078 +0.04(+2.30%)
Apr 19, 2024 1.760 1.780 1.690 1.740 2,009,842 -0.02(-1.14%)
Apr 18, 2024 1.800 1.800 1.730 1.760 1,086,011 -0.02(-1.12%)
Apr 17, 2024 1.800 1.830 1.750 1.780 1,521,188 -0.02(-1.11%)
Apr 16, 2024 1.850 1.860 1.770 1.800 1,836,672 -0.05(-2.70%)
Apr 15, 2024 1.900 1.960 1.830 1.850 1,773,735 -0.06(-3.14%)
Apr 12, 2024 2.020 2.045 1.870 1.910 2,080,071 -0.12(-5.91%)
Apr 11, 2024 1.970 2.040 1.960 2.030 1,506,520 +0.05(+2.53%)
Apr 10, 2024 1.990 2.010 1.930 1.980 1,603,386 -0.04(-1.98%)
Apr 09, 2024 2.010 2.065 2.010 2.020 862,299 +0.00(+0.00%)
Apr 08, 2024 2.050 2.060 1.990 2.020 917,188 -0.02(-0.98%)
Apr 05, 2024 2.040 2.079 2.011 2.040 1,046,861 -0.01(-0.49%)
Apr 04, 2024 2.110 2.110 2.020 2.050 1,603,196 -0.03(-1.44%)
Apr 03, 2024 2.060 2.110 2.050 2.080 1,237,737 -0.01(-0.48%)
Apr 02, 2024 2.110 2.125 2.062 2.090 943,725 -0.05(-2.34%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance