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 (%)
May 31, 2019 11.26 11.46 10.63 10.97 232,300 -0.51(-4.44%)
May 30, 2019 11.54 11.99 11.27 11.48 184,637 -0.06(-0.52%)
May 29, 2019 11.33 11.63 11.20 11.54 118,253 +0.04(+0.35%)
May 28, 2019 11.48 11.77 11.26 11.50 150,717 +0.13(+1.14%)
May 24, 2019 11.84 11.87 11.10 11.37 130,600 -0.35(-2.99%)
May 23, 2019 12.38 12.59 11.50 11.72 243,408 -0.77(-6.16%)
May 22, 2019 12.47 12.73 12.20 12.49 153,891 +0.04(+0.32%)
May 21, 2019 12.44 12.78 12.40 12.45 242,489 +0.05(+0.40%)
May 20, 2019 12.36 12.68 12.18 12.40 333,719 +0.00(+0.00%)
May 17, 2019 12.47 12.79 12.32 12.40 251,900 -0.12(-0.96%)
May 16, 2019 12.53 12.79 12.12 12.52 302,219 +0.02(+0.16%)
May 15, 2019 12.47 12.71 12.12 12.50 207,673 +0.00(+0.00%)
May 14, 2019 12.50 12.67 12.06 12.50 202,659 +0.00(+0.00%)
May 13, 2019 12.37 12.65 11.59 12.50 198,917 +0.00(+0.00%)
May 10, 2019 11.58 12.98 11.55 12.50 276,500 +0.88(+7.57%)
May 09, 2019 10.99 11.72 10.95 11.62 191,241 +0.59(+5.35%)
May 08, 2019 10.57 11.10 10.42 11.03 74,264 +0.48(+4.55%)
May 07, 2019 10.26 10.69 10.25 10.55 77,228 +0.17(+1.64%)
May 06, 2019 10.54 10.64 10.16 10.38 75,390 -0.25(-2.35%)
May 03, 2019 10.38 10.73 10.17 10.63 77,700 +0.35(+3.40%)
May 02, 2019 10.20 10.43 9.990 10.28 56,170 +0.17(+1.68%)
May 01, 2019 10.21 10.31 9.880 10.11 61,137 -0.09(-0.88%)
Apr 30, 2019 10.87 10.96 10.09 10.20 134,744 -0.52(-4.85%)
Apr 29, 2019 10.00 10.80 10.00 10.72 132,704 +0.77(+7.74%)
Apr 26, 2019 9.520 10.05 9.520 9.950 91,600 +0.42(+4.41%)
Apr 25, 2019 9.250 9.600 9.190 9.530 53,694 +0.28(+3.03%)
Apr 24, 2019 9.680 9.680 9.050 9.250 151,083 -0.37(-3.85%)
Apr 23, 2019 9.350 9.660 9.160 9.620 62,820 +0.28(+3.00%)
Apr 22, 2019 9.550 9.675 9.190 9.340 80,270 -0.26(-2.71%)
Apr 18, 2019 9.380 9.690 9.100 9.600 66,700 +0.15(+1.59%)
Apr 17, 2019 9.610 9.800 9.060 9.450 74,008 -0.12(-1.25%)
Apr 16, 2019 9.400 9.640 9.300 9.570 87,284 +0.22(+2.35%)
Apr 15, 2019 9.730 9.860 9.160 9.350 117,023 -0.41(-4.20%)
Apr 12, 2019 9.510 10.10 9.330 9.760 99,600 +0.31(+3.28%)
Apr 11, 2019 9.950 9.950 9.350 9.450 209,723 -0.34(-3.47%)
Apr 10, 2019 9.890 10.29 9.652 9.790 75,004 -0.11(-1.11%)
Apr 09, 2019 10.29 10.46 9.900 9.900 121,696 -0.44(-4.26%)
Apr 08, 2019 9.750 10.45 9.660 10.34 128,329 +0.64(+6.60%)
Apr 05, 2019 9.930 9.980 9.670 9.700 145,000 -0.22(-2.22%)
Apr 04, 2019 9.580 10.06 9.530 9.920 111,865 +0.35(+3.66%)
Apr 03, 2019 9.890 10.02 9.440 9.570 157,273 -0.29(-2.94%)
Apr 02, 2019 9.700 9.930 9.650 9.860 136,210 +0.15(+1.54%)
Apr 01, 2019 10.14 10.20 9.500 9.710 193,370 -0.33(-3.29%)
Mar 29, 2019 10.01 10.12 9.550 10.04 221,800 +0.04(+0.40%)
Mar 28, 2019 10.54 10.74 9.900 10.00 214,829 -0.49(-4.67%)
Mar 27, 2019 10.05 10.50 9.970 10.49 275,329 +0.41(+4.07%)
Mar 26, 2019 10.02 10.43 10.02 10.08 80,989 +0.12(+1.20%)
Mar 25, 2019 9.990 10.25 9.895 9.960 295,031 -0.04(-0.40%)
Mar 22, 2019 10.10 10.30 9.920 10.00 158,800 -0.12(-1.19%)
Mar 21, 2019 10.15 10.35 9.970 10.12 143,073 +0.02(+0.20%)
Mar 20, 2019 10.51 10.55 10.06 10.10 514,473 -0.40(-3.81%)
Mar 19, 2019 10.37 10.72 10.07 10.50 241,377 +0.17(+1.65%)
Mar 18, 2019 9.770 10.55 9.740 10.33 616,819 +0.60(+6.17%)
Mar 15, 2019 9.660 9.850 9.500 9.730 1,588,900 +0.19(+1.99%)
Mar 14, 2019 9.720 9.730 9.400 9.540 177,380 -0.19(-1.95%)
Mar 13, 2019 9.450 9.920 9.400 9.730 440,744 +0.59(+6.46%)
Mar 12, 2019 9.220 9.540 8.850 9.140 144,033 -0.12(-1.30%)
Mar 11, 2019 8.750 9.290 8.750 9.260 255,653 +0.52(+5.95%)
Mar 08, 2019 9.740 9.890 8.670 8.740 282,200 -1.00(-10.27%)
Mar 07, 2019 10.20 10.25 9.560 9.740 540,369 -0.58(-5.62%)
Mar 06, 2019 10.30 10.48 10.16 10.32 134,804 -0.02(-0.19%)
Mar 05, 2019 10.50 10.52 9.814 10.34 222,277 -0.16(-1.52%)
Mar 04, 2019 10.30 10.68 10.09 10.50 325,104 +0.31(+3.04%)
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.