U.S. markets closed

Xeris Biopharma Holdings, Inc. (XERS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7600-0.1200 (-6.38%)
Al cierre: 04:00PM EDT
1.7700 +0.01 (+0.57%)
Fuera de horario: 07:36PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.91001.91001.73001.76001.76001,939,000
09 may 20241.85001.89001.72001.88001.88001,611,700
08 may 20241.86001.88001.80001.85001.85001,026,400
07 may 20241.91001.93001.84001.88001.8800974,800
06 may 20241.95001.97001.89001.90001.90001,366,700
03 may 20241.90001.93001.84001.89001.89001,130,200
02 may 20241.79001.88001.75001.86001.86001,197,400
01 may 20241.74001.83001.73001.75001.75001,292,300
30 abr 20241.74001.80001.72001.75001.7500819,700
29 abr 20241.73001.78001.71001.75001.7500933,000
26 abr 20241.71001.75001.69001.75001.7500870,200
25 abr 20241.76001.76001.70001.70001.7000894,000
24 abr 20241.78001.80001.74001.76001.7600712,900
23 abr 20241.80001.90001.78001.78001.78001,345,200
22 abr 20241.72001.84001.69001.78001.78001,319,000
19 abr 20241.76001.78001.69001.74001.74002,009,800
18 abr 20241.80001.80001.73001.76001.76001,086,000
17 abr 20241.80001.83001.75001.78001.78001,521,100
16 abr 20241.85001.86001.77001.80001.80001,836,700
15 abr 20241.90001.96001.83001.85001.85001,773,700
12 abr 20242.02002.05001.87001.91001.91002,065,600
11 abr 20241.97002.04001.96002.03002.03001,506,400
10 abr 20241.99002.01001.93001.98001.98001,603,200
09 abr 20242.01002.07002.01002.02002.0200862,200
08 abr 20242.05002.06001.99002.02002.0200917,200
05 abr 20242.04002.08002.01002.04002.04001,046,900
04 abr 20242.11002.11002.02002.05002.05001,603,300
03 abr 20242.06002.11002.05002.08002.08001,237,700
02 abr 20242.11002.13002.06002.09002.0900943,700
01 abr 20242.26002.26002.11002.14002.14001,209,000
28 mar 20242.13002.28002.11002.21002.21003,227,400
27 mar 20242.08002.10002.00002.04002.04001,611,400
26 mar 20242.14002.16002.05002.05002.05001,102,900
25 mar 20242.10002.21002.07002.11002.11001,387,100
22 mar 20242.13002.17002.10002.10002.1000900,800
21 mar 20242.18002.22002.11002.13002.13001,757,800
20 mar 20242.14002.21002.10002.19002.19001,210,400
19 mar 20242.10002.19002.10002.15002.15001,476,900
18 mar 20242.25002.25002.11002.13002.13001,474,100
15 mar 20242.14002.28002.12002.23002.23003,106,000
14 mar 20242.16002.17002.09002.13002.13001,670,600
13 mar 20242.18002.26002.14002.18002.18002,365,900
12 mar 20242.23002.26002.18002.21002.21001,510,800
11 mar 20242.31002.38002.18002.25002.25002,824,400
08 mar 20242.44002.55002.32002.35002.35002,741,600
07 mar 20242.53002.54002.31002.44002.44004,043,700
06 mar 20243.04003.04002.42002.48002.48008,388,800
05 mar 20243.03003.16002.97003.08003.08002,394,900
04 mar 20243.24003.25003.03003.04003.04002,602,500
01 mar 20243.13003.26003.09003.18003.18002,646,000
29 feb 20243.11003.19003.05003.08003.08001,523,800
28 feb 20243.14003.15003.00003.02003.02001,597,900
27 feb 20243.17003.21003.09003.13003.13001,932,400
26 feb 20242.99003.24002.96003.11003.11003,206,500
23 feb 20243.04003.11002.96003.01003.01002,538,800
22 feb 20243.04003.16003.01003.04003.04001,996,700
21 feb 20243.21003.23002.95003.00003.00001,708,200
20 feb 20243.20003.25003.13003.16003.16001,762,500
16 feb 20243.19003.25003.16003.22003.22001,691,900
15 feb 20243.21003.26003.13003.21003.21002,824,600
14 feb 20242.93003.24002.90003.21003.21004,129,100
13 feb 20242.86003.01002.76002.87002.87002,824,700
12 feb 20242.87002.97002.85002.95002.95001,567,300
09 feb 20242.73002.87002.72002.87002.87002,156,800
08 feb 20242.62002.73002.56002.73002.73001,416,900
07 feb 20242.66002.71002.61002.63002.63001,509,900
06 feb 20242.48002.64002.47002.64002.64001,626,200
05 feb 20242.45002.51002.39002.47002.47001,090,400
02 feb 20242.50002.50002.42002.45002.45001,272,300
01 feb 20242.50002.56002.43002.51002.51001,247,500
31 ene 20242.52002.59002.46002.46002.46001,419,700
30 ene 20242.63002.64002.50002.52002.52001,121,100
29 ene 20242.50002.67002.45002.66002.66001,714,700
26 ene 20242.46002.53002.43002.49002.49001,275,100
25 ene 20242.38002.47002.35002.46002.46001,367,900
24 ene 20242.48002.51002.35002.36002.36001,399,000
23 ene 20242.50002.52002.40002.43002.4300949,500
22 ene 20242.41002.53002.41002.50002.50001,546,100
19 ene 20242.48002.52002.34002.41002.41002,664,800
18 ene 20242.72002.74002.43002.48002.48002,414,600
17 ene 20242.60002.66002.52002.63002.63002,850,700
16 ene 20242.74002.79002.62002.65002.65003,477,000
12 ene 20242.93002.97002.76002.77002.77003,112,100
11 ene 20242.79003.02002.73002.93002.93006,420,100
10 ene 20242.78002.81002.62002.80002.800011,396,600
09 ene 20242.35002.47002.33002.41002.41001,428,600
08 ene 20242.45002.45002.32002.38002.38001,856,900
05 ene 20242.51002.54002.43002.45002.45002,564,400
04 ene 20242.39002.67002.32002.53002.53005,420,800
03 ene 20242.24002.34002.18002.24002.24001,274,900
02 ene 20242.31002.34002.24002.27002.27001,204,100
29 dic 20232.35002.40002.30002.35002.35001,195,800
28 dic 20232.29002.44002.25002.36002.36001,679,800
27 dic 20232.25002.28002.18002.28002.28001,361,000
26 dic 20232.12002.26002.08002.23002.23001,902,900
22 dic 20232.12002.16002.06002.09002.09002,688,500
21 dic 20232.08002.18002.02002.10002.10002,307,700
20 dic 20232.06002.07001.98002.01002.01001,887,600
19 dic 20231.99002.12001.99002.05002.05001,183,400
18 dic 20232.02002.05001.96001.98001.98001,103,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...