Xeris Pharmaceuticals Inc (XERS) Historical Stock Data
3.49 ↑0.08 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XERS is up 0.22% a day on average. There have been 14 days where Xeris Pharmaceuticals Inc closed green and 16 days where XERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.35 | 3.49 | ↑$0.14 (4.18%) | 3.35 | 3.57 | 1.47M |
| 2024-12-19 | 3.30 | 3.41 | ↑$0.11 (3.33%) | 3.27 | 3.44 | 1.54M |
| 2024-12-18 | 3.43 | 3.25 | ↓$0.18 (-5.25%) | 3.17 | 3.43 | 1.87M |
| 2024-12-17 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.35 | 3.46 | 0.95M |
| 2024-12-16 | 3.28 | 3.37 | ↑$0.09 (2.74%) | 3.27 | 3.46 | 1.34M |
| 2024-12-13 | 3.39 | 3.28 | ↓$0.11 (-3.24%) | 3.26 | 3.46 | 2.33M |
| 2024-12-12 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.38 | 3.63 | 1.44M |
| 2024-12-11 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.46 | 3.59 | 1.41M |
| 2024-12-10 | 3.61 | 3.58 | ↓$0.03 (-0.83%) | 3.57 | 3.74 | 1.49M |
| 2024-12-09 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.59 | 3.75 | 0.97M |
| 2024-12-06 | 3.71 | 3.67 | ↓$0.04 (-1.08%) | 3.67 | 3.87 | 2.10M |
| 2024-12-05 | 3.57 | 3.73 | ↑$0.16 (4.48%) | 3.54 | 3.76 | 2.76M |
| 2024-12-04 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.40 | 3.61 | 2.04M |
| 2024-12-03 | 3.32 | 3.42 | ↑$0.11 (3.17%) | 3.30 | 3.43 | 3.62M |
| 2024-12-02 | 3.29 | 3.38 | ↑$0.09 (2.74%) | 3.29 | 3.40 | 1.21M |
| 2024-11-29 | 3.47 | 3.28 | ↓$0.19 (-5.48%) | 3.28 | 3.47 | 859.61K |
| 2024-11-27 | 3.23 | 3.45 | ↑$0.22 (6.81%) | 3.22 | 3.52 | 2.69M |
| 2024-11-26 | 3.08 | 3.18 | ↑$0.10 (3.25%) | 3.08 | 3.20 | 1.30M |
| 2024-11-25 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.05 | 3.14 | 782.62K |
| 2024-11-22 | 3.04 | 3.09 | ↑$0.05 (1.64%) | 3.02 | 3.10 | 705.97K |
| 2024-11-21 | 3.08 | 3.04 | ↓$0.04 (-1.30%) | 3.03 | 3.12 | 1.30M |
| 2024-11-20 | 2.99 | 3.06 | ↑$0.07 (2.34%) | 2.97 | 3.08 | 1.05M |
| 2024-11-19 | 2.86 | 3.01 | ↑$0.15 (5.24%) | 2.86 | 3.01 | 783.44K |
| 2024-11-18 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.82 | 2.93 | 1.41M |
| 2024-11-15 | 3.07 | 2.92 | ↓$0.15 (-4.89%) | 2.91 | 3.07 | 1.90M |
| 2024-11-14 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 3.04 | 3.16 | 1.26M |
| 2024-11-13 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.15 | 3.33 | 1.85M |
| 2024-11-12 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 3.03 | 3.27 | 2.88M |
| 2024-11-11 | 3.41 | 3.28 | ↓$0.13 (-3.81%) | 3.21 | 3.41 | 2.42M |
| 2024-11-08 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.06 | 3.63 | 6.68M |
Create an account or log in to view more rows.
$XERS when's the offering?
$XERS love this stock!!!!
$XERS now I buy
$XERS CHUG CHUG CHUG
$XERS what a horse shit show!
$XERS let it ride
$XERS hows short doing? Keep short pls
we need your money.
$XERS MAY RIP TOMORROW
$XERS where’s the WSB guys at? Still sleeping?
$XERS holding unfortunately lol