Xeris Pharmaceuticals Inc (XERS) Historical Stock Data
3.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XERS is up 0.37% a day on average. There have been 19 days where Xeris Pharmaceuticals Inc closed green and 11 days where XERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.29 | 3.42 | 2.57M |
| 2024-11-06 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.25 | 3.38 | 2.34M |
| 2024-11-05 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.10 | 3.28 | 1.46M |
| 2024-11-04 | 3.20 | 3.22 | ↑$0.02 (0.63%) | 3.13 | 3.32 | 1.19M |
| 2024-11-01 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.17 | 3.29 | 685.35K |
| 2024-10-31 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.10 | 3.29 | 1.69M |
| 2024-10-30 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.19 | 3.31 | 1.01M |
| 2024-10-29 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.15 | 3.25 | 0.95M |
| 2024-10-28 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.21 | 3.35 | 1.32M |
| 2024-10-25 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.20 | 3.39 | 2.17M |
| 2024-10-24 | 3.10 | 3.24 | ↑$0.14 (4.52%) | 3.08 | 3.27 | 1.85M |
| 2024-10-23 | 2.99 | 3.11 | ↑$0.12 (4.01%) | 2.96 | 3.12 | 1.24M |
| 2024-10-22 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.98 | 3.09 | 763.67K |
| 2024-10-21 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.98 | 3.09 | 1.06M |
| 2024-10-18 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 3.03 | 3.12 | 0.94M |
| 2024-10-17 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 2.97 | 3.06 | 647.88K |
| 2024-10-16 | 3.05 | 3.04 | ↓$0.01 (-0.33%) | 3.00 | 3.11 | 1.19M |
| 2024-10-15 | 2.97 | 3.02 | ↑$0.05 (1.68%) | 2.90 | 3.05 | 1.14M |
| 2024-10-14 | 2.89 | 2.97 | ↑$0.08 (2.77%) | 2.86 | 2.99 | 747.94K |
| 2024-10-11 | 2.78 | 2.91 | ↑$0.13 (4.68%) | 2.78 | 2.92 | 0.96M |
| 2024-10-10 | 2.77 | 2.78 | ↑$0.01 (0.36%) | 2.73 | 2.79 | 0.95M |
Create an account or log in to view more rows.
$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
$XERS what time we going green?
$XERS Any red I see I shall buy
$XERS hot trash