Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
7.17
-0.11 (-1.51%)
Aug 14, 2025, 11:45 AM - Market open
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.19 | 7.35 | 7.17 | 7.18 | - | -1.37% | 437,496 |
| Aug 13, 2025 | 7.37 | 7.42 | 7.21 | 7.28 | 7.28 | -0.27% | 2,666,648 |
| Aug 12, 2025 | 7.25 | 7.47 | 7.10 | 7.30 | 7.30 | 1.39% | 3,576,071 |
| Aug 11, 2025 | 6.80 | 7.61 | 6.77 | 7.20 | 7.20 | 5.26% | 5,060,618 |
| Aug 8, 2025 | 6.65 | 6.93 | 6.54 | 6.84 | 6.84 | 3.64% | 11,441,538 |
| Aug 7, 2025 | 6.73 | 7.09 | 6.10 | 6.60 | 6.60 | 20.22% | 10,175,494 |
| Aug 6, 2025 | 5.42 | 5.56 | 5.25 | 5.49 | 5.49 | 0.18% | 3,027,827 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.43 | 5.48 | 5.48 | -1.44% | 3,870,187 |
| Aug 4, 2025 | 5.41 | 5.58 | 5.32 | 5.56 | 5.56 | 3.35% | 2,809,887 |
| Aug 1, 2025 | 5.01 | 5.41 | 4.87 | 5.38 | 5.38 | 5.70% | 2,676,336 |
| Jul 31, 2025 | 5.13 | 5.34 | 5.07 | 5.09 | 5.09 | -0.78% | 2,152,349 |
| Jul 30, 2025 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 2.60% | 2,095,690 |
| Jul 29, 2025 | 5.09 | 5.14 | 4.98 | 5.00 | 5.00 | -1.38% | 1,150,000 |
| Jul 28, 2025 | 5.01 | 5.08 | 4.95 | 5.07 | 5.07 | 1.00% | 1,146,171 |
| Jul 25, 2025 | 5.18 | 5.18 | 4.99 | 5.02 | 5.02 | -2.90% | 1,077,864 |
| Jul 24, 2025 | 5.10 | 5.22 | 5.08 | 5.17 | 5.17 | 0.98% | 1,028,158 |
| Jul 23, 2025 | 5.13 | 5.16 | 4.99 | 5.12 | 5.12 | - | 1,252,762 |
| Jul 22, 2025 | 5.11 | 5.24 | 5.09 | 5.12 | 5.12 | -0.39% | 1,424,317 |
| Jul 21, 2025 | 5.12 | 5.19 | 5.05 | 5.14 | 5.14 | 0.59% | 1,097,332 |
| Jul 18, 2025 | 5.28 | 5.34 | 5.10 | 5.11 | 5.11 | -2.29% | 1,482,481 |
| Jul 17, 2025 | 5.24 | 5.31 | 5.16 | 5.23 | 5.23 | -0.57% | 1,588,912 |
| Jul 16, 2025 | 5.27 | 5.40 | 5.20 | 5.26 | 5.26 | -0.57% | 2,058,431 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.19 | 5.29 | 5.29 | -2.76% | 1,745,688 |
| Jul 14, 2025 | 5.08 | 5.49 | 5.00 | 5.44 | 5.44 | 6.46% | 3,759,752 |
| Jul 11, 2025 | 5.24 | 5.28 | 5.10 | 5.11 | 5.11 | -3.04% | 1,516,638 |
| Jul 10, 2025 | 5.36 | 5.39 | 5.22 | 5.27 | 5.27 | -1.31% | 2,219,145 |
| Jul 9, 2025 | 4.88 | 5.36 | 4.82 | 5.34 | 5.34 | 11.95% | 4,685,057 |
| Jul 8, 2025 | 4.71 | 4.78 | 4.66 | 4.77 | 4.77 | 1.49% | 1,046,500 |
| Jul 7, 2025 | 4.70 | 4.87 | 4.62 | 4.70 | 4.70 | -1.05% | 1,555,906 |
| Jul 3, 2025 | 4.73 | 4.84 | 4.70 | 4.75 | 4.75 | 0.42% | 1,081,665 |
| Jul 2, 2025 | 4.59 | 4.77 | 4.52 | 4.73 | 4.73 | 1.50% | 1,471,808 |
| Jul 1, 2025 | 4.65 | 4.71 | 4.54 | 4.66 | 4.66 | -0.21% | 2,302,011 |
| Jun 30, 2025 | 4.71 | 4.90 | 4.65 | 4.67 | 4.67 | -0.64% | 3,019,690 |
| Jun 27, 2025 | 4.72 | 4.74 | 4.59 | 4.70 | 4.70 | -0.84% | 4,686,330 |
| Jun 26, 2025 | 4.71 | 4.76 | 4.65 | 4.74 | 4.74 | 0.64% | 1,327,518 |
| Jun 25, 2025 | 4.66 | 4.77 | 4.56 | 4.71 | 4.71 | 1.07% | 1,129,070 |
| Jun 24, 2025 | 4.67 | 4.73 | 4.55 | 4.66 | 4.66 | 0.43% | 1,588,113 |
| Jun 23, 2025 | 4.44 | 4.64 | 4.40 | 4.64 | 4.64 | 2.88% | 1,614,514 |
| Jun 20, 2025 | 4.64 | 4.69 | 4.48 | 4.51 | 4.51 | -1.53% | 3,133,143 |
| Jun 18, 2025 | 4.54 | 4.71 | 4.45 | 4.58 | 4.58 | 0.88% | 1,879,997 |
| Jun 17, 2025 | 4.48 | 4.79 | 4.44 | 4.54 | 4.54 | 3.18% | 3,278,146 |
| Jun 16, 2025 | 4.41 | 4.49 | 4.36 | 4.40 | 4.40 | 1.15% | 1,489,547 |
| Jun 13, 2025 | 4.34 | 4.41 | 4.30 | 4.35 | 4.35 | -1.58% | 1,777,101 |
| Jun 12, 2025 | 4.35 | 4.48 | 4.34 | 4.42 | 4.42 | 0.91% | 1,117,095 |
| Jun 11, 2025 | 4.57 | 4.58 | 4.37 | 4.38 | 4.38 | -3.74% | 1,922,959 |
| Jun 10, 2025 | 4.47 | 4.65 | 4.47 | 4.55 | 4.55 | 1.56% | 1,953,405 |
| Jun 9, 2025 | 4.58 | 4.62 | 4.41 | 4.48 | 4.48 | -2.18% | 1,966,299 |
| Jun 6, 2025 | 4.53 | 4.64 | 4.45 | 4.58 | 4.58 | 2.69% | 1,820,846 |
| 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 |