Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xeris Pharmaceuticals Inc (NQ: XERS )

2.255 +0.035 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 1.860 2.050 1.820 1.860 4,402,380 +0.06(+3.33%)
Oct 28, 2021 1.860 1.800 1.800 957,232 -0.03(-1.64%)
Oct 27, 2021 1.850 1.865 1.800 1.830 1,118,166 -0.04(-2.14%)
Oct 26, 2021 1.950 1.870 2,174,124 -0.05(-2.60%)
Oct 25, 2021 2.150 1.900 1.920 6,013,985 +0.10(+5.49%)
Oct 22, 2021 1.910 1.930 1.770 1.820 1,578,879 -0.15(-7.61%)
Oct 21, 2021 2.030 2.030 1.910 1.970 1,387,751 -0.03(-1.50%)
Oct 20, 2021 1.970 2.020 1.950 2.000 1,488,309 +0.05(+2.56%)
Oct 19, 2021 1.860 1.980 1.770 1.950 2,198,738 +0.08(+4.28%)
Oct 18, 2021 2.000 2.000 1.860 1.870 2,422,949 -0.13(-6.50%)
Oct 15, 2021 2.010 2.010 1.980 2.000 805,924 -0.01(-0.50%)
Oct 14, 2021 2.090 2.090 1.980 2.010 1,595,445 -0.03(-1.47%)
Oct 13, 2021 2.120 2.130 2.020 2.040 1,498,040 -0.07(-3.32%)
Oct 12, 2021 2.050 2.130 2.000 2.110 1,525,932 +0.06(+2.93%)
Oct 11, 2021 2.060 2.060 1.950 2.050 3,873,575 -0.04(-1.91%)
Oct 08, 2021 2.220 2.230 2.080 2.090 1,807,105 -0.11(-5.00%)
Oct 07, 2021 2.360 2.360 2.110 2.200 3,289,338 -0.16(-6.78%)
Oct 06, 2021 2.320 2.409 2.320 2.360 755,985 -0.01(-0.42%)
Oct 05, 2021 2.420 2.450 2.310 2.370 1,014,714 -0.03(-1.25%)
Oct 04, 2021 2.470 2.490 2.341 2.400 1,252,159 -0.07(-2.83%)
Oct 01, 2021 2.480 2.495 2.410 2.470 770,427 +0.02(+0.82%)
Sep 30, 2021 2.370 2.475 2.360 2.450 749,077 +0.08(+3.38%)
Sep 29, 2021 2.500 2.510 2.360 2.370 983,330 -0.11(-4.44%)
Sep 28, 2021 2.650 2.670 2.480 2.480 701,933 -0.14(-5.34%)
Sep 27, 2021 2.480 2.680 2.480 2.620 1,212,572 +0.13(+5.22%)
Sep 24, 2021 2.550 2.570 2.465 2.490 526,738 -0.08(-3.11%)
Sep 23, 2021 2.420 2.610 2.410 2.570 1,096,271 +0.16(+6.64%)
Sep 22, 2021 2.430 2.453 2.375 2.410 794,969 -0.02(-0.82%)
Sep 21, 2021 2.370 2.470 2.370 2.430 831,091 +0.06(+2.53%)
Sep 20, 2021 2.470 2.530 2.340 2.370 1,411,555 -0.23(-8.85%)
Sep 17, 2021 2.490 2.600 2.460 2.600 1,033,696 +0.07(+2.77%)
Sep 16, 2021 2.530 2.540 2.440 2.530 936,081 -0.02(-0.78%)
Sep 15, 2021 2.610 2.617 2.540 2.550 1,035,418 -0.07(-2.67%)
Sep 14, 2021 2.630 2.700 2.590 2.620 1,378,275 +0.00(+0.00%)
Sep 13, 2021 2.660 2.770 2.590 2.620 1,038,125 -0.05(-1.87%)
Sep 10, 2021 2.630 2.701 2.570 2.670 842,400 +0.04(+1.52%)
Sep 09, 2021 2.680 2.740 2.540 2.630 1,589,706 -0.02(-0.75%)
Sep 08, 2021 2.630 2.720 2.580 2.650 954,058 -0.01(-0.38%)
Sep 07, 2021 2.720 2.741 2.630 2.660 897,093 -0.06(-2.21%)
Sep 03, 2021 2.770 2.770 2.670 2.720 919,412 -0.04(-1.45%)
Sep 02, 2021 2.820 2.820 2.730 2.760 893,911 -0.04(-1.43%)
Sep 01, 2021 2.810 2.840 2.740 2.800 1,205,899 +0.04(+1.45%)
Aug 31, 2021 2.760 2.820 2.720 2.760 1,166,573 +0.01(+0.36%)
Aug 30, 2021 2.880 2.880 2.720 2.750 1,644,886 -0.08(-2.83%)
Aug 27, 2021 2.840 3.010 2.790 2.830 3,691,032 -0.02(-0.70%)
Aug 26, 2021 2.740 3.080 2.730 2.850 5,858,772 +0.09(+3.26%)
Aug 25, 2021 2.670 2.870 2.669 2.760 4,210,703 +0.09(+3.37%)
Aug 24, 2021 2.550 2.750 2.510 2.670 7,737,799 +0.00(+0.00%)
Aug 23, 2021 2.800 2.980 2.480 2.670 99,129,040 +0.47(+21.36%)
Aug 20, 2021 2.250 2.270 2.160 2.200 1,103,445 -0.04(-1.79%)
Aug 19, 2021 2.280 2.280 2.220 2.240 1,010,035 -0.03(-1.32%)
Aug 18, 2021 2.280 2.290 2.215 2.270 1,637,327 +0.01(+0.44%)
Aug 17, 2021 2.240 2.310 2.180 2.260 2,517,423 +0.04(+1.80%)
Aug 16, 2021 2.250 2.308 2.210 2.220 1,458,830 -0.10(-4.31%)
Aug 13, 2021 2.440 2.460 2.280 2.320 3,160,617 -0.11(-4.53%)
Aug 12, 2021 2.600 2.640 2.360 2.430 10,987,443 +0.08(+3.40%)
Aug 11, 2021 2.320 2.350 2.280 2.350 1,812,370 +0.04(+1.73%)
Aug 10, 2021 2.400 2.430 2.280 2.310 1,486,771 -0.10(-4.15%)
Aug 09, 2021 2.320 2.470 2.320 2.410 1,893,272 +0.10(+4.33%)
Aug 06, 2021 2.480 2.530 2.300 2.310 2,537,343 -0.17(-6.85%)
Aug 05, 2021 2.370 2.538 2.200 2.480 7,192,209 -0.37(-12.98%)
Aug 04, 2021 2.950 2.975 2.850 2.850 1,399,393 -0.11(-3.72%)
Aug 03, 2021 3.050 3.050 2.890 2.960 1,327,930 -0.10(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.