UK markets close in 2 hours 41 minutes

Xeris Pharmaceuticals, Inc. (XERS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8500-0.0600 (-3.14%)
At close: 04:00PM EDT
1.8500 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.90001.96001.83001.85001.85001,773,700
12 Apr 20242.02002.05001.87001.91001.91002,065,600
11 Apr 20241.97002.04001.96002.03002.03001,506,400
10 Apr 20241.99002.01001.93001.98001.98001,603,200
09 Apr 20242.01002.07002.01002.02002.0200862,200
08 Apr 20242.05002.06001.99002.02002.0200917,200
05 Apr 20242.04002.08002.01002.04002.04001,046,900
04 Apr 20242.11002.11002.02002.05002.05001,603,300
03 Apr 20242.06002.11002.05002.08002.08001,237,700
02 Apr 20242.11002.13002.06002.09002.0900943,700
01 Apr 20242.26002.26002.11002.14002.14001,209,000
28 Mar 20242.13002.28002.11002.21002.21003,227,400
27 Mar 20242.08002.10002.00002.04002.04001,611,400
26 Mar 20242.14002.16002.05002.05002.05001,102,900
25 Mar 20242.10002.21002.07002.11002.11001,387,100
22 Mar 20242.13002.17002.10002.10002.1000900,800
21 Mar 20242.18002.22002.11002.13002.13001,757,800
20 Mar 20242.14002.21002.10002.19002.19001,210,400
19 Mar 20242.10002.19002.10002.15002.15001,476,900
18 Mar 20242.25002.25002.11002.13002.13001,474,100
15 Mar 20242.14002.28002.12002.23002.23003,106,000
14 Mar 20242.16002.17002.09002.13002.13001,670,600
13 Mar 20242.18002.26002.14002.18002.18002,365,900
12 Mar 20242.23002.26002.18002.21002.21001,510,800
11 Mar 20242.31002.38002.18002.25002.25002,824,400
08 Mar 20242.44002.55002.32002.35002.35002,741,600
07 Mar 20242.53002.54002.31002.44002.44004,043,700
06 Mar 20243.04003.04002.42002.48002.48008,388,800
05 Mar 20243.03003.16002.97003.08003.08002,394,900
04 Mar 20243.24003.25003.03003.04003.04002,602,500
01 Mar 20243.13003.26003.09003.18003.18002,646,000
29 Feb 20243.11003.19003.05003.08003.08001,523,800
28 Feb 20243.14003.15003.00003.02003.02001,597,900
27 Feb 20243.17003.21003.09003.13003.13001,932,400
26 Feb 20242.99003.24002.96003.11003.11003,206,500
23 Feb 20243.04003.11002.96003.01003.01002,538,800
22 Feb 20243.04003.16003.01003.04003.04001,996,700
21 Feb 20243.21003.23002.95003.00003.00001,708,200
20 Feb 20243.20003.25003.13003.16003.16001,762,500
16 Feb 20243.19003.25003.16003.22003.22001,691,900
15 Feb 20243.21003.26003.13003.21003.21002,824,600
14 Feb 20242.93003.24002.90003.21003.21004,129,100
13 Feb 20242.86003.01002.76002.87002.87002,824,700
12 Feb 20242.87002.97002.85002.95002.95001,567,300
09 Feb 20242.73002.87002.72002.87002.87002,156,800
08 Feb 20242.62002.73002.56002.73002.73001,416,900
07 Feb 20242.66002.71002.61002.63002.63001,509,900
06 Feb 20242.48002.64002.47002.64002.64001,626,200
05 Feb 20242.45002.51002.39002.47002.47001,090,400
02 Feb 20242.50002.50002.42002.45002.45001,272,300
01 Feb 20242.50002.56002.43002.51002.51001,247,500
31 Jan 20242.52002.59002.46002.46002.46001,419,700
30 Jan 20242.63002.64002.50002.52002.52001,121,100
29 Jan 20242.50002.67002.45002.66002.66001,714,700
26 Jan 20242.46002.53002.43002.49002.49001,275,100
25 Jan 20242.38002.47002.35002.46002.46001,367,900
24 Jan 20242.48002.51002.35002.36002.36001,399,000
23 Jan 20242.50002.52002.40002.43002.4300949,500
22 Jan 20242.41002.53002.41002.50002.50001,546,100
19 Jan 20242.48002.52002.34002.41002.41002,664,800
18 Jan 20242.72002.74002.43002.48002.48002,414,600
17 Jan 20242.60002.66002.52002.63002.63002,850,700
16 Jan 20242.74002.79002.62002.65002.65003,477,000
12 Jan 20242.93002.97002.76002.77002.77003,112,100
11 Jan 20242.79003.02002.73002.93002.93006,420,100
10 Jan 20242.78002.81002.62002.80002.800011,396,600
09 Jan 20242.35002.47002.33002.41002.41001,428,600
08 Jan 20242.45002.45002.32002.38002.38001,856,900
05 Jan 20242.51002.54002.43002.45002.45002,564,400
04 Jan 20242.39002.67002.32002.53002.53005,420,800
03 Jan 20242.24002.34002.18002.24002.24001,274,900
02 Jan 20242.31002.34002.24002.27002.27001,204,100
29 Dec 20232.35002.40002.30002.35002.35001,195,800
28 Dec 20232.29002.44002.25002.36002.36001,679,800
27 Dec 20232.25002.28002.18002.28002.28001,361,000
26 Dec 20232.12002.26002.08002.23002.23001,902,900
22 Dec 20232.12002.16002.06002.09002.09002,688,500
21 Dec 20232.08002.18002.02002.10002.10002,307,700
20 Dec 20232.06002.07001.98002.01002.01001,887,600
19 Dec 20231.99002.12001.99002.05002.05001,183,400
18 Dec 20232.02002.05001.96001.98001.98001,103,200
15 Dec 20232.17002.21002.01002.02002.02002,222,400
14 Dec 20232.12002.22002.05002.18002.18002,542,800
13 Dec 20231.95002.16001.93002.12002.12002,080,100
12 Dec 20231.95001.96001.87001.95001.9500457,000
11 Dec 20232.05002.05001.92001.92001.9200812,500
08 Dec 20231.94002.05001.91002.03002.0300779,300
07 Dec 20231.92001.96001.88001.94001.9400524,500
06 Dec 20231.88001.94001.81001.92001.92001,766,400
05 Dec 20231.90001.95001.84001.86001.86001,489,400
04 Dec 20231.86001.96001.80001.89001.89001,297,600
01 Dec 20231.84001.91001.78001.89001.89001,212,700
30 Nov 20231.91001.98001.83001.86001.86001,196,500
29 Nov 20231.81001.87001.78001.85001.85001,309,500
28 Nov 20231.81001.83001.76001.79001.7900756,900
27 Nov 20231.91001.91001.83001.84001.84002,943,000
24 Nov 20231.73001.95001.73001.93001.93001,111,600
22 Nov 20231.83001.92001.72001.74001.74001,177,500
21 Nov 20231.78001.81001.74001.74001.74001,311,400
20 Nov 20231.83001.99001.80001.82001.82001,875,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...