XERS - Xeris Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20198.789.138.118.308.30277,769
Dec 12, 20198.859.008.568.828.82249,100
Dec 11, 20199.509.698.648.918.91369,900
Dec 10, 20198.919.288.889.009.00297,200
Dec 09, 20198.749.008.728.878.87214,400
Dec 06, 20198.638.858.378.758.75143,500
Dec 05, 20198.818.958.608.688.6897,400
Dec 04, 20198.799.168.778.948.94125,800
Dec 03, 20198.388.878.338.808.80113,300
Dec 02, 20199.059.188.348.508.50201,900
Nov 29, 20198.989.398.858.938.93150,500
Nov 27, 20198.538.958.508.568.5684,300
Nov 26, 20198.678.958.408.778.7793,700
Nov 25, 20198.238.828.108.648.64248,200
Nov 22, 20197.708.197.708.118.11130,700
Nov 21, 20197.948.007.707.757.75146,500
Nov 20, 20197.978.097.717.897.89260,000
Nov 19, 20197.898.247.878.008.00109,700
Nov 18, 20198.258.307.717.857.85130,400
Nov 15, 20197.998.267.758.238.2392,900
Nov 14, 20198.088.187.807.967.9659,400
Nov 13, 20198.078.227.788.108.10117,700
Nov 12, 20198.498.508.148.198.1980,100
Nov 11, 20197.898.497.828.468.4684,900
Nov 08, 20198.208.407.978.028.02109,200
Nov 07, 20199.019.288.148.238.23116,700
Nov 06, 20198.799.058.578.928.9274,500
Nov 05, 20198.808.968.538.778.77121,700
Nov 04, 20198.748.988.558.778.7764,800
Nov 01, 20198.208.758.168.728.7266,300
Oct 31, 20197.988.247.908.188.1859,700
Oct 30, 20197.998.147.787.967.9657,800
Oct 29, 20197.668.177.618.008.00194,000
Oct 28, 20198.068.077.537.697.69168,100
Oct 25, 20197.918.157.918.018.0151,500
Oct 24, 20197.798.097.667.997.99107,000
Oct 23, 20197.918.077.627.757.75111,500
Oct 22, 20198.598.657.777.927.92119,500
Oct 21, 20199.119.118.478.578.5773,500
Oct 18, 20198.929.408.929.019.01166,500
Oct 17, 20198.479.148.419.009.00120,800
Oct 16, 20198.048.598.048.498.4972,000
Oct 15, 20197.678.157.678.048.0457,000
Oct 14, 20197.857.927.447.707.70107,600
Oct 11, 20197.838.257.737.857.8582,900
Oct 10, 20197.697.877.487.727.7294,100
Oct 09, 20198.358.407.367.647.64161,900
Oct 08, 20198.578.638.118.278.2793,500
Oct 07, 20198.689.198.328.678.67115,500
Oct 04, 20198.759.038.318.758.75104,100
Oct 03, 20198.728.798.348.678.6780,700
Oct 02, 20199.199.368.568.758.75148,900
Oct 01, 20199.8110.139.199.319.31136,800
Sep 30, 20199.9710.039.699.839.83206,300
Sep 27, 20199.7310.119.489.649.64166,900
Sep 26, 20199.859.909.409.689.68107,400
Sep 25, 20199.459.989.139.899.89102,400
Sep 24, 201910.0410.269.409.519.5193,200
Sep 23, 201910.2310.249.9510.0110.01106,700
Sep 20, 201910.3410.819.8410.2310.23262,500
Sep 19, 201910.3710.8910.1710.3510.3575,200
Sep 18, 201910.7310.7610.1310.3410.34134,300
Sep 17, 201911.0511.1610.6610.7410.74163,800
Sep 16, 201910.3811.1610.3011.0011.00375,700
Sep 13, 201910.3110.6210.1410.4210.42107,100
Sep 12, 201910.1311.009.7710.3710.37312,000
Sep 11, 20199.8610.428.8110.2210.22708,200
Sep 10, 201911.1712.299.409.749.741,652,500
Sep 09, 201910.8111.2510.6510.9410.94435,600
Sep 06, 201910.8411.0910.6110.8110.81244,100
Sep 05, 201911.2511.4610.2210.7510.75238,600
Sep 04, 201911.9111.9211.0011.1011.10151,800
Sep 03, 201911.4511.8811.3011.7911.7995,200
Aug 30, 201911.5811.6311.1411.5911.5971,300
Aug 29, 201911.2611.7511.2011.5511.5576,200
Aug 28, 201910.6511.1910.2211.0811.0884,700
Aug 27, 201911.3211.4110.6110.6510.6569,700
Aug 26, 201911.0111.3310.7411.2011.2071,500
Aug 23, 201911.3511.6010.6010.8110.81129,600
Aug 22, 201912.1912.1911.0011.4511.45145,800
Aug 21, 201911.6512.5011.6212.1912.19339,800
Aug 20, 201911.7112.1811.4511.6211.62114,700
Aug 19, 201911.8211.9311.5311.6911.6980,500
Aug 16, 201910.9211.7510.8411.5911.59117,900
Aug 15, 201911.2511.2510.6310.8110.81166,400
Aug 14, 201911.5011.7910.9911.2411.24193,300
Aug 13, 201911.3811.9011.3011.7311.7385,500
Aug 12, 201910.6511.6010.5011.5211.52129,100
Aug 09, 201911.2411.3610.7310.7510.75136,800
Aug 08, 201910.0311.6810.0311.3011.30181,000
Aug 07, 20199.0110.398.6610.0110.01211,600
Aug 06, 201910.2510.289.859.969.9692,600
Aug 05, 201910.5910.749.6610.1510.15253,300
Aug 02, 201911.4711.4810.5210.7510.75124,200
Aug 01, 201911.7212.0411.3911.4611.46116,500
Jul 31, 201912.1912.3511.5011.7011.70149,200
Jul 30, 201911.8612.2611.6212.1912.19207,300
Jul 29, 201911.9912.0111.5811.9311.93150,600
Jul 26, 201912.2512.3011.9011.9911.9966,900
Jul 25, 201912.2612.7011.8312.2212.22170,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...