Xeris Pharmaceuticals Inc (XERS) Historical Stock Data
1.75 ↑0.00 (0.00%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XERS is down -0.87% a day on average. There have been 11 days where Xeris Pharmaceuticals Inc closed green and 19 days where XERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 2.05 | 2.02 | ↓$0.03 (-1.46%) | 1.99 | 2.06 | 0.92M |
| 2024-04-05 | 2.04 | 2.04 | ↑$0.00 (0.00%) | 2.01 | 2.08 | 1.03M |
| 2024-04-04 | 2.11 | 2.05 | ↓$0.06 (-2.84%) | 2.02 | 2.11 | 1.60M |
| 2024-04-03 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.05 | 2.11 | 1.24M |
| 2024-04-02 | 2.11 | 2.09 | ↓$0.02 (-0.95%) | 2.06 | 2.12 | 0.93M |
| 2024-04-01 | 2.26 | 2.14 | ↓$0.12 (-5.31%) | 2.11 | 2.26 | 1.20M |
| 2024-03-28 | 2.13 | 2.21 | ↑$0.08 (3.76%) | 2.11 | 2.28 | 3.19M |
| 2024-03-27 | 2.08 | 2.04 | ↓$0.04 (-1.92%) | 2.00 | 2.10 | 1.49M |
| 2024-03-26 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.05 | 2.16 | 1.08M |
| 2024-03-25 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.07 | 2.21 | 1.39M |
| 2024-03-22 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.10 | 2.17 | 889.64K |
| 2024-03-21 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 2.11 | 2.22 | 1.42M |
| 2024-03-20 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.10 | 2.21 | 1.21M |
| 2024-03-19 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.10 | 2.19 | 1.47M |
| 2024-03-18 | 2.25 | 2.13 | ↓$0.12 (-5.33%) | 2.11 | 2.25 | 1.47M |
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