Italia markets open in 4 hours 28 minutes

Xeris Biopharma Holdings, Inc. (XERS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4500+0,1950 (+8,65%)
Alla chiusura: 04:00PM EDT
2,4800 +0,03 (+1,22%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 20242,29002,51002,26002,45002,45003.763.600
31 mag 20242,24002,41002,19002,26002,26002.924.000
30 mag 20241,96002,33001,96002,22002,22005.059.100
29 mag 20241,88001,95001,86001,93001,9300878.300
28 mag 20241,88001,99001,86001,92001,92001.041.300
24 mag 20241,95001,97001,90001,93001,9300781.600
23 mag 20242,01002,01001,92001,95001,9500911.500
22 mag 20242,00002,07001,98002,01002,0100623.900
21 mag 20242,03002,05001,99002,00002,0000852.100
20 mag 20241,97002,06001,93002,05002,0500779.800
17 mag 20242,04002,07001,96001,98001,98001.239.900
16 mag 20241,98002,07001,93002,02002,02001.403.200
15 mag 20241,92002,05001,91001,98001,98001.817.300
14 mag 20241,91001,98001,84001,90001,90001.693.800
13 mag 20241,81001,97001,77001,89001,89002.133.500
10 mag 20241,91001,91001,73001,76001,76001.940.400
09 mag 20241,85001,89001,72001,88001,88001.611.700
08 mag 20241,86001,88001,80001,85001,85001.026.400
07 mag 20241,91001,93001,84001,88001,8800974.800
06 mag 20241,95001,97001,89001,90001,90001.366.700
03 mag 20241,90001,93001,84001,89001,89001.130.200
02 mag 20241,79001,88001,75001,86001,86001.197.400
01 mag 20241,74001,83001,73001,75001,75001.292.300
30 apr 20241,74001,80001,72001,75001,7500819.700
29 apr 20241,73001,78001,71001,75001,7500933.000
26 apr 20241,71001,75001,69001,75001,7500870.200
25 apr 20241,76001,76001,70001,70001,7000894.000
24 apr 20241,78001,80001,74001,76001,7600712.900
23 apr 20241,80001,90001,78001,78001,78001.345.200
22 apr 20241,72001,84001,69001,78001,78001.319.000
19 apr 20241,76001,78001,69001,74001,74002.009.800
18 apr 20241,80001,80001,73001,76001,76001.086.000
17 apr 20241,80001,83001,75001,78001,78001.521.100
16 apr 20241,85001,86001,77001,80001,80001.836.700
15 apr 20241,90001,96001,83001,85001,85001.773.700
12 apr 20242,02002,05001,87001,91001,91002.065.600
11 apr 20241,97002,04001,96002,03002,03001.506.400
10 apr 20241,99002,01001,93001,98001,98001.603.200
09 apr 20242,01002,07002,01002,02002,0200862.200
08 apr 20242,05002,06001,99002,02002,0200917.200
05 apr 20242,04002,08002,01002,04002,04001.046.900
04 apr 20242,11002,11002,02002,05002,05001.603.300
03 apr 20242,06002,11002,05002,08002,08001.237.700
02 apr 20242,11002,13002,06002,09002,0900943.700
01 apr 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 gen 20242,52002,59002,46002,46002,46001.419.700
30 gen 20242,63002,64002,50002,52002,52001.121.100
29 gen 20242,50002,67002,45002,66002,66001.714.700
26 gen 20242,46002,53002,43002,49002,49001.275.100
25 gen 20242,38002,47002,35002,46002,46001.367.900
24 gen 20242,48002,51002,35002,36002,36001.399.000
23 gen 20242,50002,52002,40002,43002,4300949.500
22 gen 20242,41002,53002,41002,50002,50001.546.100
19 gen 20242,48002,52002,34002,41002,41002.664.800
18 gen 20242,72002,74002,43002,48002,48002.414.600
17 gen 20242,60002,66002,52002,63002,63002.850.700
16 gen 20242,74002,79002,62002,65002,65003.477.000
12 gen 20242,93002,97002,76002,77002,77003.112.100
11 gen 20242,79003,02002,73002,93002,93006.420.100
10 gen 20242,78002,81002,62002,80002,800011.396.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...