Xeris Pharmaceuticals Inc (XERS) Historical Stock Data
2.05 ↑0.07 (3.54%)
As of May 20, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, XERS is down -0.24% a day on average. There have been 13 days where Xeris Pharmaceuticals Inc closed green and 17 days where XERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.93 | 2.06 | 775.36K |
| 2024-05-17 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.96 | 2.07 | 1.24M |
| 2024-05-16 | 1.98 | 2.02 | ↑$0.04 (2.02%) | 1.93 | 2.07 | 1.38M |
| 2024-05-15 | 1.92 | 1.98 | ↑$0.06 (3.13%) | 1.91 | 2.05 | 1.81M |
| 2024-05-14 | 1.91 | 1.90 | ↓$0.01 (-0.52%) | 1.84 | 1.98 | 1.68M |
| 2024-05-13 | 1.81 | 1.89 | ↑$0.08 (4.42%) | 1.77 | 1.97 | 2.13M |
| 2024-05-10 | 1.91 | 1.76 | ↓$0.15 (-7.85%) | 1.73 | 1.91 | 1.94M |
| 2024-05-09 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.72 | 1.89 | 1.60M |
| 2024-05-08 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.80 | 1.88 | 1.01M |
| 2024-05-07 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.84 | 1.93 | 0.97M |
| 2024-05-06 | 1.96 | 1.90 | ↓$0.07 (-3.32%) | 1.89 | 1.97 | 1.36M |
| 2024-05-03 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.84 | 1.93 | 1.12M |
| 2024-05-02 | 1.79 | 1.86 | ↑$0.07 (3.91%) | 1.75 | 1.88 | 1.18M |
| 2024-05-01 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.73 | 1.83 | 1.29M |
| 2024-04-30 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.72 | 1.80 | 811.01K |
| 2024-04-29 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.71 | 1.78 | 0.91M |
| 2024-04-26 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.69 | 1.75 | 851.13K |
| 2024-04-25 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.70 | 1.76 | 863.17K |
| 2024-04-24 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.74 | 1.80 | 694.22K |
| 2024-04-23 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.78 | 1.90 | 1.34M |
| 2024-04-22 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.70 | 1.84 | 1.31M |
| 2024-04-19 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.69 | 1.78 | 2.01M |
| 2024-04-18 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.73 | 1.80 | 1.07M |
| 2024-04-17 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.75 | 1.83 | 1.50M |
| 2024-04-16 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.77 | 1.86 | 1.78M |
| 2024-04-15 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.83 | 1.96 | 1.77M |
| 2024-04-12 | 2.02 | 1.91 | ↓$0.11 (-5.45%) | 1.87 | 2.05 | 2.05M |
| 2024-04-11 | 1.97 | 2.03 | ↑$0.06 (3.05%) | 1.96 | 2.04 | 1.48M |
| 2024-04-10 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.93 | 2.01 | 1.58M |
| 2024-04-09 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 2.01 | 2.07 | 860.94K |
Create an account or log in to view more rows.
$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
$XERS not worrying
$XERS I'll say it again slowwwllyyyy! Better stocks to short by far
$XERS lets go!!
$XERS let’s gooooo
$XERS let’s ride