NASDAQ:XERS
Xeris Pharmaceuticals Inc Stock Price (Quote)
$1.90
+0.0050 (+0.265%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 XERS stock ended at $1.90. This is 0.265% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.51% from a day low at $1.89 to a day high of $1.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $1.95 | $1.97 | $1.89 | $1.90 | 1 356 483 |
| May 03, 2024 | $1.90 | $1.93 | $1.84 | $1.89 | 1 118 354 |
| May 02, 2024 | $1.79 | $1.88 | $1.75 | $1.86 | 1 177 474 |
| May 01, 2024 | $1.74 | $1.83 | $1.73 | $1.75 | 1 284 186 |
| Apr 30, 2024 | $1.74 | $1.80 | $1.72 | $1.75 | 794 724 |
| Apr 29, 2024 | $1.73 | $1.78 | $1.71 | $1.75 | 911 344 |
| Apr 26, 2024 | $1.71 | $1.75 | $1.69 | $1.75 | 851 125 |
| Apr 25, 2024 | $1.76 | $1.76 | $1.70 | $1.70 | 863 165 |
| Apr 24, 2024 | $1.78 | $1.80 | $1.74 | $1.76 | 694 220 |
| Apr 23, 2024 | $1.80 | $1.90 | $1.78 | $1.78 | 1 339 837 |
| Apr 22, 2024 | $1.72 | $1.84 | $1.70 | $1.78 | 1 307 819 |
| Apr 19, 2024 | $1.76 | $1.78 | $1.69 | $1.74 | 1 999 321 |
| Apr 18, 2024 | $1.80 | $1.80 | $1.73 | $1.76 | 1 067 012 |
| Apr 17, 2024 | $1.80 | $1.83 | $1.75 | $1.78 | 1 496 806 |
| Apr 16, 2024 | $1.85 | $1.86 | $1.77 | $1.80 | 1 752 805 |
| Apr 15, 2024 | $1.90 | $1.96 | $1.83 | $1.85 | 1 769 765 |
| Apr 12, 2024 | $2.02 | $2.05 | $1.87 | $1.91 | 2 044 531 |
| Apr 11, 2024 | $1.97 | $2.04 | $1.96 | $2.03 | 1 477 496 |
| Apr 10, 2024 | $1.99 | $2.01 | $1.93 | $1.98 | 1 577 174 |
| Apr 09, 2024 | $2.01 | $2.07 | $2.01 | $2.02 | 860 935 |
| Apr 08, 2024 | $2.05 | $2.06 | $1.99 | $2.02 | 914 165 |
| Apr 05, 2024 | $2.04 | $2.08 | $2.01 | $2.04 | 1 029 808 |
| Apr 04, 2024 | $2.11 | $2.11 | $2.02 | $2.05 | 1 597 241 |
| Apr 03, 2024 | $2.06 | $2.11 | $2.05 | $2.08 | 1 226 200 |
| Apr 02, 2024 | $2.11 | $2.12 | $2.06 | $2.09 | 932 753 |
