Xeris Pharmaceuticals Inc. Common Stockのデータ

Xeris Pharmaceuticals Inc. Common Stockの基本情報

名前 Xeris Pharmaceuticals Inc. Common Stock
ティッカー XERS
United States
上場年 2018.0
セクター Health Care

Xeris Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.05 6.38 6.94 6.44 3340700.0 6.44
2021-02-12 7.8 6.71 7.65 6.84 9597900.0 6.84
2021-02-11 7.15 6.5 7.15 6.63 2368600.0 6.63
2021-02-10 7.7 6.7 7.6 7.21 2334700.0 7.21
2021-02-09 7.85 7.1 7.3 7.45 2202300.0 7.45
2021-02-08 7.94 7.03 7.34 7.32 3953100.0 7.32
2021-02-05 7.55 6.46 6.84 7.35 4558800.0 7.35
2021-02-04 6.95 5.92 6.06 6.93 5089100.0 6.93
2021-02-03 6.38 5.47 5.59 5.92 4191000.0 5.92
2021-02-02 5.68 5.31 5.52 5.63 1643500.0 5.63
2021-02-01 5.57 5.07 5.15 5.36 2087900.0 5.36
2021-01-29 5.33 4.98 5.2 5.08 1697100.0 5.08
2021-01-28 5.45 5.12 5.3 5.21 2157000.0 5.21
2021-01-27 5.88 5.1 5.27 5.37 2613800.0 5.37
2021-01-26 5.67 5.37 5.65 5.4 1115100.0 5.4
2021-01-25 5.68 5.24 5.34 5.6 2237500.0 5.6
2021-01-22 5.44 5.19 5.2 5.34 1035100.0 5.34
2021-01-21 5.38 5.15 5.37 5.28 1262000.0 5.28
2021-01-20 5.67 5.25 5.67 5.35 1376000.0 5.35
2021-01-19 5.94 5.12 5.4 5.62 2631500.0 5.62
2021-01-15 5.74 5.17 5.71 5.37 2277100.0 5.37
2021-01-14 5.92 5.63 5.75 5.74 1726500.0 5.74
2021-01-13 6.08 5.68 5.98 5.75 1746100.0 5.75
2021-01-12 5.99 5.66 5.74 5.97 1286400.0 5.97
2021-01-11 5.88 5.42 5.56 5.74 2196800.0 5.74
2021-01-08 6.15 5.62 6.03 5.72 3035900.0 5.72
2021-01-07 5.95 5.03 5.09 5.8 3538900.0 5.8
2021-01-06 5.28 4.88 5.19 5.05 1523500.0 5.05
2021-01-05 5.35 5.03 5.26 5.17 1436400.0 5.17
2021-01-04 5.35 4.98 5.01 5.31 2043100.0 5.31
2020-12-31 5.18 4.88 5.1 4.92 1644000.0 4.92
2020-12-30 5.39 5.08 5.29 5.11 1527800.0 5.11
2020-12-29 5.38 5.07 5.34 5.34 1804500.0 5.34
2020-12-28 5.72 5.37 5.67 5.4 1277500.0 5.4
2020-12-24 5.69 5.38 5.54 5.45 1011600.0 5.45
2020-12-23 5.61 5.05 5.12 5.48 2708400.0 5.48
2020-12-22 5.52 5.02 5.35 5.07 2663500.0 5.07
2020-12-21 5.27 4.5 4.59 5.17 3807900.0 5.17
2020-12-18 4.85 4.56 4.69 4.64 1520800.0 4.64
2020-12-17 4.89 4.63 4.86 4.66 1135000.0 4.66
2020-12-16 5.03 4.7 4.7 4.8 1449300.0 4.8
2020-12-15 4.77 4.48 4.65 4.75 1640700.0 4.75
2020-12-14 4.9 4.61 4.68 4.64 2608200.0 4.64
2020-12-11 4.73 4.1 4.35 4.57 6101400.0 4.57
2020-12-10 4.12 3.97 4.04 4.09 1088400.0 4.09
2020-12-09 4.15 3.98 4.12 4.03 1232200.0 4.03
2020-12-08 4.24 3.97 4.17 4.1 1776600.0 4.1
2020-12-07 4.34 4.06 4.22 4.16 1274300.0 4.16
2020-12-04 4.34 4.15 4.27 4.22 885200.0 4.22
2020-12-03 4.39 4.15 4.18 4.25 955300.0 4.25
2020-12-02 4.27 4.06 4.15 4.18 1566000.0 4.18
2020-12-01 4.55 4.16 4.38 4.21 2157200.0 4.21
2020-11-30 4.58 4.27 4.58 4.36 1494600.0 4.36
2020-11-27 4.65 4.46 4.65 4.53 560200.0 4.53
2020-11-25 4.76 4.21 4.32 4.58 1926100.0 4.58
2020-11-24 4.45 4.19 4.45 4.32 2022800.0 4.32
2020-11-23 4.62 4.43 4.6 4.48 1522000.0 4.48
2020-11-20 4.68 4.45 4.61 4.52 1808700.0 4.52
2020-11-19 4.7 4.46 4.59 4.63 1464400.0 4.63
2020-11-18 4.85 4.56 4.66 4.6 1680400.0 4.6
2020-11-17 5.07 4.56 5.07 4.66 2139900.0 4.66
2020-11-16 5.22 4.82 5.18 4.98 2567600.0 4.98
2020-11-13 5.36 5.06 5.25 5.28 815300.0 5.28
2020-11-12 5.44 5.13 5.35 5.22 829200.0 5.22
2020-11-11 5.7 5.31 5.45 5.37 936500.0 5.37
2020-11-10 5.7 5.2 5.7 5.4 1727700.0 5.4
2020-11-09 6.07 5.68 5.98 5.74 2774000.0 5.74
2020-11-06 5.73 5.12 5.34 5.45 1556900.0 5.45
2020-11-05 5.45 4.87 4.98 5.41 1771800.0 5.41
2020-11-04 4.92 4.58 4.58 4.87 1264400.0 4.87
2020-11-03 4.56 4.35 4.51 4.53 973800.0 4.53
2020-11-02 4.77 4.37 4.65 4.44 1325500.0 4.44
2020-10-30 4.95 4.51 4.95 4.73 1583400.0 4.73
2020-10-29 5.02 4.69 4.85 4.92 1312900.0 4.92
2020-10-28 5.04 4.73 5.01 4.89 1458200.0 4.89
2020-10-27 5.38 5.01 5.3 5.12 955400.0 5.12
2020-10-26 5.55 5.21 5.41 5.3 742600.0 5.3
2020-10-23 5.62 5.32 5.5 5.56 624600.0 5.56
2020-10-22 5.55 5.26 5.26 5.5 1347700.0 5.5
2020-10-21 5.58 5.18 5.58 5.27 1516000.0 5.27
2020-10-20 5.72 5.21 5.56 5.25 1715000.0 5.25
2020-10-19 5.67 5.05 5.11 5.52 1947500.0 5.52
2020-10-16 5.4 5.02 5.27 5.08 1660400.0 5.08
2020-10-15 5.42 5.15 5.24 5.3 915400.0 5.3
2020-10-14 5.45 5.21 5.26 5.37 805700.0 5.37
2020-10-13 5.55 4.92 5.25 5.27 2226500.0 5.27
2020-10-12 5.88 5.15 5.84 5.25 3912700.0 5.25
2020-10-09 6.33 5.78 6.19 5.85 2463000.0 5.85
2020-10-08 6.3 5.76 5.78 6.18 2115900.0 6.18
2020-10-07 5.93 5.74 5.85 5.86 1211100.0 5.86
2020-10-06 6.05 5.79 5.9 5.79 1271600.0 5.79
2020-10-05 5.92 5.68 5.74 5.85 891400.0 5.85
2020-10-02 6.09 5.63 5.78 5.7 1793400.0 5.7
2020-10-01 6.13 5.87 5.96 6.03 1030800.0 6.03
2020-09-30 6.25 5.73 5.77 5.93 2323800.0 5.93
2020-09-29 5.89 5.67 5.78 5.84 1244700.0 5.84
2020-09-28 5.98 5.6 5.86 5.75 1824500.0 5.75
2020-09-25 5.9 5.44 5.62 5.75 2555200.0 5.75
2020-09-24 6.05 5.42 5.87 5.59 3410600.0 5.59
2020-09-23 6.83 5.28 6.62 5.99 4769300.0 5.99
2020-09-22 6.94 6.32 6.71 6.56 3809500.0 6.56
2020-09-21 7.16 6.14 6.15 6.59 6362400.0 6.59
2020-09-18 6.34 5.6 5.8 6.34 5779700.0 6.34
2020-09-17 6.0 5.4 5.44 5.73 3155200.0 5.73
2020-09-16 5.68 5.36 5.51 5.55 2332900.0 5.55
2020-09-15 5.72 5.21 5.21 5.55 3758000.0 5.55
2020-09-14 5.12 4.88 5.0 5.12 2307800.0 5.12
2020-09-11 5.13 4.83 4.94 4.91 2202400.0 4.91
2020-09-10 5.22 4.8 4.9 4.88 3672200.0 4.88
2020-09-09 4.89 4.58 4.64 4.81 1938000.0 4.81
2020-09-08 4.75 4.3 4.32 4.63 1929700.0 4.63
2020-09-04 4.97 4.01 4.81 4.48 5637000.0 4.48
2020-09-03 5.15 4.63 4.74 4.99 4981200.0 4.99
2020-09-02 4.97 4.66 4.85 4.8 2594500.0 4.8
2020-09-01 5.04 4.61 4.66 4.81 4244200.0 4.81
2020-08-31 4.87 4.19 4.33 4.71 6609000.0 4.71
2020-08-28 4.44 3.75 4.04 4.25 6139900.0 4.25
2020-08-27 4.25 3.74 4.03 3.85 3841200.0 3.85
2020-08-26 4.13 3.77 3.84 3.94 4179900.0 3.94
2020-08-25 4.2 3.52 3.85 3.88 3464300.0 3.88
2020-08-24 4.22 3.7 4.2 3.74 4594600.0 3.74
2020-08-21 4.68 4.07 4.38 4.16 3474900.0 4.16
2020-08-20 4.98 3.19 4.26 4.26 15395400.0 4.26
2020-08-19 4.43 4.06 4.23 4.27 2382400.0 4.27
2020-08-18 4.6 4.27 4.45 4.29 2883600.0 4.29
2020-08-17 4.67 4.24 4.43 4.4 5853800.0 4.4
2020-08-14 4.39 3.68 3.69 4.19 12156000.0 4.19
2020-08-13 3.96 3.11 3.15 3.67 15067900.0 3.67
2020-08-12 3.39 3.2 3.28 3.2 1974900.0 3.2
2020-08-11 3.54 3.28 3.53 3.29 2766600.0 3.29
2020-08-10 3.67 3.4 3.5 3.52 5062600.0 3.52
2020-08-07 3.37 3.08 3.23 3.35 3187800.0 3.35
2020-08-06 3.42 3.06 3.4 3.2 3805400.0 3.2
2020-08-05 3.43 3.1 3.23 3.38 3022500.0 3.38
2020-08-04 3.28 3.06 3.1 3.2 3115700.0 3.2
2020-08-03 3.1 2.8 2.86 3.08 3357900.0 3.08
2020-07-31 2.87 2.73 2.84 2.86 1287500.0 2.86
2020-07-30 2.97 2.7 2.79 2.9 4283800.0 2.9
2020-07-29 2.74 2.62 2.72 2.7 1921800.0 2.7
2020-07-28 2.8 2.7 2.76 2.74 1443300.0 2.74
2020-07-27 2.91 2.67 2.9 2.81 3233400.0 2.81
2020-07-24 3.0 2.75 2.82 2.86 2614500.0 2.86
2020-07-23 2.92 2.76 2.86 2.84 1998500.0 2.84
2020-07-22 2.95 2.86 2.91 2.89 1379600.0 2.89
2020-07-21 3.05 2.84 3.05 2.94 2840200.0 2.94
2020-07-20 3.01 2.81 2.92 2.95 2911700.0 2.95
2020-07-17 2.91 2.78 2.85 2.87 2013400.0 2.87
2020-07-16 2.93 2.77 2.86 2.9 2022800.0 2.9
2020-07-15 2.95 2.74 2.83 2.89 2975100.0 2.89
2020-07-14 2.83 2.62 2.8 2.83 3596700.0 2.83
2020-07-13 3.22 2.72 2.97 2.74 11282000.0 2.74
2020-07-10 2.66 2.53 2.6 2.64 3057200.0 2.64
2020-07-09 2.7 2.48 2.68 2.58 2134000.0 2.58
2020-07-08 2.76 2.57 2.63 2.64 1735200.0 2.64
2020-07-07 2.73 2.57 2.7 2.61 2316300.0 2.61
2020-07-06 2.89 2.71 2.86 2.76 3717100.0 2.76
2020-07-02 3.1 2.6 2.9 2.79 13110800.0 2.79
2020-07-01 2.85 2.66 2.83 2.73 6485600.0 2.73
2020-06-30 2.72 2.57 2.7 2.66 4682000.0 2.66
2020-06-29 2.72 2.45 2.55 2.68 3353500.0 2.68
2020-06-26 2.77 2.45 2.74 2.51 8588400.0 2.51
2020-06-25 4.13 2.64 4.13 2.72 14225700.0 2.72
2020-06-24 5.57 5.09 5.41 5.31 277800.0 5.31
2020-06-23 5.69 5.32 5.51 5.54 176800.0 5.54
2020-06-22 5.55 5.08 5.37 5.4 394400.0 5.4
2020-06-19 5.58 5.07 5.55 5.29 402700.0 5.29
2020-06-18 5.67 5.18 5.2 5.49 411200.0 5.49
2020-06-17 5.79 5.02 5.32 5.16 546000.0 5.16
2020-06-16 5.41 4.49 4.75 5.32 534900.0 5.32
2020-06-15 4.58 4.12 4.56 4.51 386500.0 4.51
2020-06-12 4.6 4.21 4.46 4.49 296600.0 4.49
2020-06-11 4.8 4.21 4.7 4.29 468000.0 4.29
2020-06-10 5.22 4.74 5.22 5.03 208900.0 5.03
2020-06-09 5.33 4.87 5.09 5.18 329100.0 5.18
2020-06-08 5.35 4.79 4.92 5.19 380000.0 5.19
2020-06-05 4.98 4.74 4.88 4.84 346600.0 4.84
2020-06-04 4.76 4.35 4.49 4.68 487800.0 4.68
2020-06-03 4.9 4.47 4.78 4.58 545900.0 4.58
2020-06-02 5.22 4.59 5.18 4.77 582700.0 4.77
2020-06-01 5.35 4.93 5.18 5.11 495900.0 5.11
2020-05-29 5.28 4.9 5.28 5.14 416000.0 5.14
2020-05-28 5.58 5.1 5.4 5.35 289400.0 5.35
2020-05-27 5.51 4.97 5.48 5.4 461400.0 5.4
2020-05-26 5.92 5.14 5.79 5.39 809100.0 5.39
2020-05-22 5.85 4.58 4.6 5.8 1740100.0 5.8
2020-05-21 4.57 4.34 4.48 4.53 271100.0 4.53
2020-05-20 4.62 4.25 4.28 4.43 696300.0 4.43
2020-05-19 4.24 4.0 4.15 4.14 322300.0 4.14
2020-05-18 4.39 3.7 3.72 4.15 835700.0 4.15
2020-05-15 4.1 3.4 3.6 3.78 701000.0 3.78
2020-05-14 3.81 3.23 3.81 3.65 663700.0 3.65
2020-05-13 4.26 3.2 4.02 3.62 1320800.0 3.62
2020-05-12 4.35 3.67 3.79 3.94 1763800.0 3.94
2020-05-11 3.56 3.05 3.23 3.54 1438600.0 3.54
2020-05-08 3.75 2.7 2.7 3.23 2490300.0 3.23
2020-05-07 2.75 2.5 2.52 2.72 518400.0 2.72
2020-05-06 2.7 2.31 2.63 2.42 369600.0 2.42
2020-05-05 2.69 2.41 2.54 2.58 616200.0 2.58
2020-05-04 2.74 2.28 2.43 2.5 752800.0 2.5
2020-05-01 2.68 2.25 2.68 2.44 987400.0 2.44
2020-04-30 2.83 2.38 2.64 2.7 546500.0 2.7
2020-04-29 2.67 2.36 2.41 2.65 847300.0 2.65
2020-04-28 2.5 1.98 2.1 2.27 1135800.0 2.27
2020-04-27 2.1 1.87 1.96 2.06 534200.0 2.06
2020-04-24 1.93 1.75 1.86 1.89 261500.0 1.89
2020-04-23 1.95 1.65 1.69 1.83 594300.0 1.83
2020-04-22 1.75 1.64 1.68 1.67 371400.0 1.67
2020-04-21 1.75 1.56 1.75 1.65 770300.0 1.65
2020-04-20 1.94 1.65 1.66 1.69 664900.0 1.69
2020-04-17 1.83 1.58 1.7 1.66 676500.0 1.66
2020-04-16 1.79 1.66 1.79 1.68 279800.0 1.68
2020-04-15 1.93 1.71 1.86 1.76 396100.0 1.76
2020-04-14 2.05 1.8 1.89 1.95 789900.0 1.95
2020-04-13 1.98 1.8 1.95 1.82 232600.0 1.82
2020-04-09 2.04 1.82 1.92 1.96 281800.0 1.96
2020-04-08 1.96 1.74 1.78 1.86 268900.0 1.86
2020-04-07 2.1 1.69 2.1 1.71 381000.0 1.71
2020-04-06 2.0 1.8 1.8 1.99 255600.0 1.99
2020-04-03 1.79 1.61 1.62 1.7 276900.0 1.7
2020-04-02 1.79 1.5 1.79 1.56 839100.0 1.56
2020-04-01 1.93 1.75 1.87 1.76 188300.0 1.76
2020-03-31 2.15 1.85 2.15 1.95 340300.0 1.95
2020-03-30 2.17 1.95 2.04 2.17 189300.0 2.17
2020-03-27 2.2 2.04 2.2 2.05 195700.0 2.05
2020-03-26 2.3 1.85 1.93 2.28 399700.0 2.28
2020-03-25 2.05 1.82 2.03 1.88 372000.0 1.88
2020-03-24 2.0 1.68 1.7 2.0 445400.0 2.0
2020-03-23 1.77 1.45 1.66 1.67 428000.0 1.67
2020-03-20 1.9 1.59 1.74 1.61 960500.0 1.61
2020-03-19 1.79 1.42 1.63 1.69 471100.0 1.69
2020-03-18 1.79 1.48 1.73 1.49 386700.0 1.49
2020-03-17 1.95 1.6 1.66 1.79 500500.0 1.79
2020-03-16 2.1 1.5 2.04 1.57 589400.0 1.57
2020-03-13 2.33 1.82 1.95 2.3 1215700.0 2.3
2020-03-12 2.07 1.76 2.07 1.79 822800.0 1.79
2020-03-11 2.5 1.9 1.91 2.22 587600.0 2.22
2020-03-10 2.07 1.74 2.03 2.01 1174800.0 2.01
2020-03-09 2.54 1.9 2.36 1.94 988700.0 1.94
2020-03-06 3.09 2.59 3.03 2.64 770300.0 2.64
2020-03-05 3.32 3.07 3.3 3.12 294200.0 3.12
2020-03-04 3.46 3.31 3.46 3.37 277400.0 3.37
2020-03-03 3.7 3.27 3.61 3.39 770900.0 3.39
2020-03-02 3.75 3.53 3.58 3.64 409800.0 3.64
2020-02-28 3.66 3.43 3.52 3.56 623500.0 3.56
2020-02-27 3.85 3.52 3.8 3.6 572200.0 3.6
2020-02-26 4.22 3.82 4.07 3.85 395000.0 3.85
2020-02-25 4.23 4.02 4.08 4.05 376100.0 4.05
2020-02-24 4.43 4.09 4.26 4.1 467400.0 4.1
2020-02-21 4.74 4.34 4.65 4.38 795300.0 4.38
2020-02-20 4.99 4.63 4.66 4.64 681200.0 4.64
2020-02-19 4.76 4.44 4.53 4.71 1026500.0 4.71
2020-02-18 4.42 4.08 4.25 4.33 1219000.0 4.33