Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
4.740
+0.030 (0.64%)
Jun 26, 2025, 4:00 PM - Market closed

Xeris Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20254.714.764.654.744.740.64%1,326,811
Jun 25, 20254.664.774.564.714.711.07%1,129,070
Jun 24, 20254.674.734.554.664.660.43%1,588,113
Jun 23, 20254.444.644.404.644.642.88%1,614,514
Jun 20, 20254.644.694.484.514.51-1.53%3,133,143
Jun 18, 20254.544.714.454.584.580.88%1,879,997
Jun 17, 20254.484.794.444.544.543.18%3,278,146
Jun 16, 20254.414.494.364.404.401.15%1,489,547
Jun 13, 20254.344.414.304.354.35-1.58%1,777,101
Jun 12, 20254.354.484.344.424.420.91%1,117,095
Jun 11, 20254.574.584.374.384.38-3.74%1,922,959
Jun 10, 20254.474.654.474.554.551.56%1,953,405
Jun 9, 20254.584.624.414.484.48-2.18%1,966,299
Jun 6, 20254.534.644.454.584.582.69%1,820,846
Jun 5, 20254.454.504.354.464.460.68%1,950,502
Jun 4, 20254.644.664.314.434.43-4.73%3,849,746
Jun 3, 20255.035.064.574.654.65-7.92%5,104,468
Jun 2, 20255.005.114.875.055.052.23%2,304,154
May 30, 20255.015.094.884.944.94-1.98%2,399,990
May 29, 20254.815.094.755.045.045.44%1,699,242
May 28, 20254.824.844.714.784.78-1.04%1,353,441
May 27, 20254.924.944.804.834.83-1,178,359
May 23, 20254.834.854.734.834.83-1.02%1,451,842
May 22, 20254.894.984.794.884.88-0.81%2,032,977
May 21, 20255.085.104.854.924.92-3.15%2,373,846
May 20, 20254.925.154.855.085.084.31%2,640,478
May 19, 20254.844.924.784.874.87-0.20%970,912
May 16, 20254.805.004.804.884.881.88%1,809,814
May 15, 20254.624.864.594.794.793.23%1,728,085
May 14, 20254.965.024.624.644.64-5.31%2,373,973
May 13, 20255.005.034.844.904.90-1.01%1,598,280
May 12, 20254.945.024.704.954.95-1.20%3,009,600
May 9, 20255.195.235.005.015.01-2.91%2,547,953
May 8, 20254.485.284.425.165.1615.18%5,209,545
May 7, 20254.394.584.364.484.484.19%2,339,175
May 6, 20254.574.604.264.304.30-7.33%2,749,778
May 5, 20254.714.734.564.644.64-1.49%1,370,632
May 2, 20254.504.774.474.714.715.13%2,189,757
May 1, 20254.584.604.384.484.48-1.97%1,864,164
Apr 30, 20254.354.584.314.574.573.63%2,090,199
Apr 29, 20254.384.514.354.414.41-1,703,461
Apr 28, 20254.354.544.304.414.412.32%4,119,416
Apr 25, 20254.244.344.164.314.310.70%1,617,447
Apr 24, 20254.154.364.134.284.283.63%1,693,747
Apr 23, 20254.264.384.074.134.130.73%2,296,618
Apr 22, 20254.084.174.004.104.101.99%2,216,312
Apr 21, 20254.044.173.954.024.02-2.19%1,655,052
Apr 17, 20254.084.204.044.114.110.74%1,906,647
Apr 16, 20254.334.364.024.084.08-6.85%1,969,032
Apr 15, 20254.164.404.134.384.385.29%1,946,721