Skip to main content
Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
3.080
+0.020 (0.65%)
Nov 21, 2024, 11:14 AM EST - Market open

Xeris Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.993.082.963.063.061.66%1,064,582
Nov 19, 20242.863.012.863.013.013.79%783,921
Nov 18, 20242.912.932.822.902.90-0.68%1,415,532
Nov 15, 20243.073.072.912.922.92-4.26%1,924,432
Nov 14, 20243.153.163.043.053.05-3.17%1,477,788
Nov 13, 20243.203.333.153.153.15-2,433,804
Nov 12, 20243.253.273.033.153.15-3.96%3,684,942
Nov 11, 20243.433.433.213.283.28-5.48%2,426,584
Nov 8, 20243.403.643.063.473.473.27%6,683,987
Nov 7, 20243.343.423.283.363.360.60%2,581,635
Nov 6, 20243.313.393.253.343.342.45%2,340,678
Nov 5, 20243.253.283.103.263.261.24%1,474,256
Nov 4, 20243.203.323.133.223.22-0.31%1,186,413
Nov 1, 20243.263.293.173.233.230.31%686,782
Oct 31, 20243.223.293.103.223.22-0.31%1,705,669
Oct 30, 20243.253.313.193.233.23-1,007,391
Oct 29, 20243.213.253.153.233.23-968,915
Oct 28, 20243.253.353.213.233.230.94%1,326,939
Oct 25, 20243.253.393.203.203.20-1.23%2,169,254
Oct 24, 20243.103.273.083.243.244.18%1,850,375
Oct 23, 20242.993.122.963.113.112.98%1,238,356
Oct 22, 20243.003.092.983.023.02-0.33%763,681
Oct 21, 20243.043.092.983.033.03-0.98%1,055,586
Oct 18, 20243.043.123.033.063.060.66%936,645
Oct 17, 20243.043.062.973.043.04-652,637
Oct 16, 20243.053.113.003.043.040.66%1,201,834
Oct 15, 20242.973.052.903.023.021.68%1,159,141
Oct 14, 20242.892.992.862.972.972.06%751,128
Oct 11, 20242.782.922.782.912.914.68%965,011
Oct 10, 20242.772.792.732.782.78-1.07%963,604
Oct 9, 20242.932.952.752.812.81-4.42%1,496,945
Oct 8, 20242.913.002.852.942.940.34%728,584
Oct 7, 20242.993.022.902.932.93-1.68%1,003,973
Oct 4, 20243.033.052.982.982.98-1,364,582
Oct 3, 20242.883.002.852.982.982.41%1,395,740
Oct 2, 20242.762.922.752.912.914.30%1,233,775
Oct 1, 20242.852.862.692.792.79-2.11%1,768,202
Sep 30, 20242.882.942.802.852.85-0.70%971,150
Sep 27, 20242.862.922.822.872.871.41%1,078,102
Sep 26, 20242.832.902.802.832.831.07%1,233,436
Sep 25, 20242.822.852.782.802.80-0.71%886,828
Sep 24, 20242.792.832.712.822.822.17%1,131,424
Sep 23, 20242.952.952.752.762.76-5.80%1,751,342
Sep 20, 20242.962.972.892.932.93-1.01%1,941,209
Sep 19, 20243.003.032.922.962.962.07%2,161,409
Sep 18, 20242.903.042.832.902.90-2,570,711
Sep 17, 20242.912.932.842.902.900.69%1,593,487
Sep 16, 20242.902.982.842.882.88-1,556,951
Sep 13, 20242.902.942.822.882.880.70%2,317,619
Sep 12, 20242.892.922.832.862.86-1,136,395
Sep 11, 20242.702.972.672.862.865.54%3,687,712
Sep 10, 20242.692.732.602.712.711.50%1,008,252
Sep 9, 20242.512.752.512.672.676.37%1,918,437
Sep 6, 20242.522.632.492.512.51-0.79%4,176,669
Sep 5, 20242.652.682.482.532.53-4.17%2,899,734
Sep 4, 20242.602.662.522.642.641.93%1,161,012
Sep 3, 20242.792.832.592.592.59-7.83%1,254,203
Aug 30, 20242.822.852.732.812.810.36%781,995
Aug 29, 20242.802.922.752.802.800.36%1,082,616
Aug 28, 20242.862.882.732.792.79-3.12%1,457,772
Aug 27, 20242.892.912.832.882.88-0.69%888,074
Aug 26, 20242.922.932.832.902.900.69%934,517
Aug 23, 20242.832.942.832.882.882.86%1,548,794
Aug 22, 20242.852.912.782.802.80-1.41%1,345,793
Aug 21, 20242.712.852.662.842.845.19%1,576,290
Aug 20, 20242.712.742.642.702.70-0.74%998,782
Aug 19, 20242.702.752.612.722.721.12%1,914,280
Aug 16, 20242.612.752.612.692.692.67%1,576,274
Aug 15, 20242.602.652.562.622.622.75%1,580,070
Aug 14, 20242.542.592.392.552.550.39%2,043,762
Aug 13, 20242.282.582.282.542.5412.89%2,643,889
Aug 12, 20242.332.392.212.252.25-3.02%1,445,069
Aug 9, 20242.252.452.242.322.324.04%2,486,568
Aug 8, 20242.242.392.182.232.234.69%3,132,209
Aug 7, 20242.282.322.102.132.13-5.75%1,879,418
Aug 6, 20242.242.312.182.262.261.35%1,165,030
Aug 5, 20242.212.312.162.232.23-6.30%2,170,114
Aug 2, 20242.402.462.322.382.38-2.06%1,558,929
Aug 1, 20242.492.512.402.432.43-2.02%1,168,467
Jul 31, 20242.482.592.442.482.48-1,451,682
Jul 30, 20242.552.572.432.482.48-1.59%848,239
Jul 29, 20242.632.672.482.522.52-3.45%1,433,787
Jul 26, 20242.592.642.542.612.612.15%1,234,708
Jul 25, 20242.432.612.402.562.566.02%1,273,115
Jul 24, 20242.512.542.382.412.41-5.12%1,066,269
Jul 23, 20242.432.572.432.542.543.67%1,284,076
Jul 22, 20242.352.462.332.452.453.59%944,333
Jul 19, 20242.392.432.352.372.37-0.63%528,556
Jul 18, 20242.442.502.352.382.38-2.86%1,003,904
Jul 17, 20242.532.562.412.452.45-4.67%1,269,244
Jul 16, 20242.502.602.492.572.573.63%1,533,774
Jul 15, 20242.382.502.372.482.485.31%1,890,819
Jul 12, 20242.372.402.292.362.360.64%975,466
Jul 11, 20242.202.412.202.342.348.58%2,896,611
Jul 10, 20242.182.192.142.162.16-0.23%604,646
Jul 9, 20242.112.182.112.162.161.41%675,228
Jul 8, 20242.182.262.102.132.130.95%1,142,493
Jul 5, 20242.082.142.052.112.111.44%624,204
Jul 3, 20242.072.102.042.082.080.97%617,205
Jul 2, 20242.162.172.032.062.06-5.07%1,374,179