Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
4.580
+0.120 (2.69%)
At close: Jun 6, 2025, 4:00 PM
4.512
-0.068 (-1.48%)
After-hours: Jun 6, 2025, 5:11 PM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.53 | 4.64 | 4.45 | 4.58 | 4.58 | 2.69% | 1,819,863 |
| Jun 5, 2025 | 4.45 | 4.50 | 4.35 | 4.46 | 4.46 | 0.68% | 1,950,502 |
| Jun 4, 2025 | 4.64 | 4.66 | 4.31 | 4.43 | 4.43 | -4.73% | 3,849,746 |
| Jun 3, 2025 | 5.03 | 5.06 | 4.57 | 4.65 | 4.65 | -7.92% | 5,104,468 |
| Jun 2, 2025 | 5.00 | 5.11 | 4.87 | 5.05 | 5.05 | 2.23% | 2,304,154 |
| May 30, 2025 | 5.01 | 5.09 | 4.88 | 4.94 | 4.94 | -1.98% | 2,399,990 |
| May 29, 2025 | 4.81 | 5.09 | 4.75 | 5.04 | 5.04 | 5.44% | 1,699,242 |
| May 28, 2025 | 4.82 | 4.84 | 4.71 | 4.78 | 4.78 | -1.04% | 1,353,441 |
| May 27, 2025 | 4.92 | 4.94 | 4.80 | 4.83 | 4.83 | - | 1,178,359 |
| May 23, 2025 | 4.83 | 4.85 | 4.73 | 4.83 | 4.83 | -1.02% | 1,451,842 |
| May 22, 2025 | 4.89 | 4.98 | 4.79 | 4.88 | 4.88 | -0.81% | 2,032,977 |
| May 21, 2025 | 5.08 | 5.10 | 4.85 | 4.92 | 4.92 | -3.15% | 2,373,846 |
| May 20, 2025 | 4.92 | 5.15 | 4.85 | 5.08 | 5.08 | 4.31% | 2,640,478 |
| May 19, 2025 | 4.84 | 4.92 | 4.78 | 4.87 | 4.87 | -0.20% | 970,912 |
| May 16, 2025 | 4.80 | 5.00 | 4.80 | 4.88 | 4.88 | 1.88% | 1,809,814 |
| May 15, 2025 | 4.62 | 4.86 | 4.59 | 4.79 | 4.79 | 3.23% | 1,728,085 |
| May 14, 2025 | 4.96 | 5.02 | 4.62 | 4.64 | 4.64 | -5.31% | 2,373,973 |
| May 13, 2025 | 5.00 | 5.03 | 4.84 | 4.90 | 4.90 | -1.01% | 1,598,280 |
| May 12, 2025 | 4.94 | 5.02 | 4.70 | 4.95 | 4.95 | -1.20% | 3,009,600 |
| May 9, 2025 | 5.19 | 5.23 | 5.00 | 5.01 | 5.01 | -2.91% | 2,547,953 |
| May 8, 2025 | 4.48 | 5.28 | 4.42 | 5.16 | 5.16 | 15.18% | 5,209,545 |
| May 7, 2025 | 4.39 | 4.58 | 4.36 | 4.48 | 4.48 | 4.19% | 2,339,175 |
| May 6, 2025 | 4.57 | 4.60 | 4.26 | 4.30 | 4.30 | -7.33% | 2,749,778 |
| May 5, 2025 | 4.71 | 4.73 | 4.56 | 4.64 | 4.64 | -1.49% | 1,370,632 |
| May 2, 2025 | 4.50 | 4.77 | 4.47 | 4.71 | 4.71 | 5.13% | 2,189,757 |
| May 1, 2025 | 4.58 | 4.60 | 4.38 | 4.48 | 4.48 | -1.97% | 1,864,164 |
| Apr 30, 2025 | 4.35 | 4.58 | 4.31 | 4.57 | 4.57 | 3.63% | 2,090,199 |
| Apr 29, 2025 | 4.38 | 4.51 | 4.35 | 4.41 | 4.41 | - | 1,703,461 |
| Apr 28, 2025 | 4.35 | 4.54 | 4.30 | 4.41 | 4.41 | 2.32% | 4,119,416 |
| Apr 25, 2025 | 4.24 | 4.34 | 4.16 | 4.31 | 4.31 | 0.70% | 1,617,447 |
| Apr 24, 2025 | 4.15 | 4.36 | 4.13 | 4.28 | 4.28 | 3.63% | 1,693,747 |
| Apr 23, 2025 | 4.26 | 4.38 | 4.07 | 4.13 | 4.13 | 0.73% | 2,296,618 |
| Apr 22, 2025 | 4.08 | 4.17 | 4.00 | 4.10 | 4.10 | 1.99% | 2,216,312 |
| Apr 21, 2025 | 4.04 | 4.17 | 3.95 | 4.02 | 4.02 | -2.19% | 1,655,052 |
| Apr 17, 2025 | 4.08 | 4.20 | 4.04 | 4.11 | 4.11 | 0.74% | 1,906,647 |
| Apr 16, 2025 | 4.33 | 4.36 | 4.02 | 4.08 | 4.08 | -6.85% | 1,969,032 |
| Apr 15, 2025 | 4.16 | 4.40 | 4.13 | 4.38 | 4.38 | 5.29% | 1,946,721 |
| Apr 14, 2025 | 4.24 | 4.28 | 4.11 | 4.16 | 4.16 | - | 2,079,779 |
| Apr 11, 2025 | 3.95 | 4.16 | 3.84 | 4.16 | 4.16 | 5.32% | 2,503,287 |
| Apr 10, 2025 | 4.20 | 4.27 | 3.81 | 3.95 | 3.95 | -8.78% | 4,236,707 |
| Apr 9, 2025 | 4.03 | 4.39 | 3.82 | 4.33 | 4.33 | 4.84% | 5,891,455 |
| Apr 8, 2025 | 4.50 | 4.65 | 4.09 | 4.13 | 4.13 | -6.35% | 3,100,212 |
| Apr 7, 2025 | 4.19 | 4.58 | 4.09 | 4.41 | 4.41 | - | 3,645,687 |
| Apr 4, 2025 | 4.69 | 4.73 | 4.28 | 4.41 | 4.41 | -9.63% | 3,867,326 |
| Apr 3, 2025 | 4.95 | 5.05 | 4.84 | 4.88 | 4.88 | -5.24% | 2,797,923 |
| Apr 2, 2025 | 5.04 | 5.20 | 5.00 | 5.15 | 5.15 | 1.38% | 2,994,999 |
| Apr 1, 2025 | 5.48 | 5.50 | 4.96 | 5.08 | 5.08 | -7.47% | 6,358,451 |
| Mar 31, 2025 | 5.48 | 5.59 | 5.29 | 5.49 | 5.49 | -1.61% | 5,866,942 |
| Mar 28, 2025 | 5.63 | 5.70 | 5.51 | 5.58 | 5.58 | -0.89% | 3,265,368 |
| Mar 27, 2025 | 5.65 | 5.83 | 5.61 | 5.63 | 5.63 | -1.40% | 3,205,337 |