XERS

Xeris Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Xeris Pharmaceuticals Inc XERS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.76% 3.93 19:59:14
Open Price Low Price High Price Close Price Prev Close
4.00 3.83 4.10 3.95 3.96
more quote information »

XERS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.3884.403.713.967,272,146-0.458-10.44%
1 Month3.164.402.943.694,421,4950.7724.37%
3 Months4.354.802.943.822,891,032-0.42-9.66%
6 Months4.357.942.944.682,727,846-0.42-9.66%
1 Year4.707.942.454.412,777,965-0.77-16.38%
3 Years15.7527.98261.424.911,112,038-11.82-75.05%
5 Years15.7527.98261.424.911,112,038-11.82-75.05%

XERS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 3.95 -0.01 -0.25% 4.00 4.10 3.83 1,837,284
Jun 10 2021 3.96 -0.05 -1.25% 4.00 4.0791 3.84 2,538,006
Jun 09 2021 4.01 0.11 2.82% 4.18 4.369 3.90 6,773,367
Jun 08 2021 3.90 0.15 4.0% 3.87 3.97 3.76 4,460,776
Jun 07 2021 3.75 -0.30 -7.41% 4.07 4.12 3.71 6,417,406
Jun 04 2021 4.05 0.20 5.19% 4.388 4.40 3.92 16,171,175
Jun 03 2021 3.85 0.61 18.83% 3.25 4.08 3.20 15,855,563
Jun 02 2021 3.24 0.24 8.0% 3.00 3.25 2.96 3,115,200
Jun 01 2021 3.00 -0.12 -3.85% 3.16 3.17 2.94 2,733,864
May 28 2021 3.12 -0.12 -3.7% 3.23 3.32 3.12 2,797,193
May 27 2021 3.24 -0.09 -2.7% 3.36 3.36 3.20 2,498,252
May 26 2021 3.33 0.03 0.91% 3.32 3.3876 3.23 3,222,602
May 25 2021 3.30 0.03 0.92% 3.30 3.39 3.11 2,789,769
May 24 2021 3.27 -0.20 -5.76% 3.43 3.48 3.225 4,137,256
May 21 2021 3.47 -0.03 -0.86% 3.56 3.5816 3.47 610,976
May 20 2021 3.50 0.01 0.29% 3.45 3.567 3.39 858,082
May 19 2021 3.49 -0.10 -2.79% 3.52 3.58 3.42 1,133,579
May 18 2021 3.59 0.11 3.16% 3.48 3.67 3.43 1,489,764
May 17 2021 3.48 0.04 1.31% 3.44 3.56 3.33 2,073,148
May 14 2021 3.435 0.25 7.68% 3.16 3.50 3.10 4,332,424
May 13 2021 3.19 -0.14 -4.2% 3.66 3.68 3.05 4,111,679
See More Historical Prices »


Your Recent History
NASDAQ
XERS
Xeris Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.