Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
4.310
+0.030 (0.70%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.24 | 4.34 | 4.16 | 4.31 | 4.31 | 0.70% | 1,615,986 |
| 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 |
| Mar 26, 2025 | 5.88 | 6.07 | 5.64 | 5.71 | 5.71 | -2.73% | 4,954,557 |
| Mar 25, 2025 | 5.90 | 5.95 | 5.75 | 5.87 | 5.87 | - | 4,901,853 |
| Mar 24, 2025 | 5.83 | 5.97 | 5.64 | 5.87 | 5.87 | 1.03% | 3,858,648 |
| Mar 21, 2025 | 5.37 | 5.92 | 5.36 | 5.81 | 5.81 | 7.00% | 6,259,797 |
| Mar 20, 2025 | 5.46 | 5.54 | 5.36 | 5.43 | 5.43 | -1.45% | 3,757,418 |
| Mar 19, 2025 | 5.20 | 5.53 | 5.15 | 5.51 | 5.51 | 5.56% | 4,002,576 |
| Mar 18, 2025 | 5.00 | 5.23 | 4.96 | 5.22 | 5.22 | 3.78% | 4,733,950 |
| Mar 17, 2025 | 4.83 | 5.07 | 4.75 | 5.03 | 5.03 | 4.36% | 3,356,493 |
| Mar 14, 2025 | 4.59 | 4.90 | 4.50 | 4.82 | 4.82 | 5.70% | 6,606,446 |
| Mar 13, 2025 | 4.55 | 4.68 | 4.49 | 4.56 | 4.56 | -0.22% | 2,563,155 |
| Mar 12, 2025 | 4.39 | 4.62 | 4.33 | 4.57 | 4.57 | 4.10% | 3,751,899 |
| Mar 11, 2025 | 4.57 | 4.68 | 4.35 | 4.39 | 4.39 | -4.36% | 4,430,838 |
| Mar 10, 2025 | 4.12 | 4.61 | 4.12 | 4.59 | 4.59 | 8.25% | 6,069,750 |
| Mar 7, 2025 | 4.12 | 4.40 | 4.05 | 4.24 | 4.24 | 2.66% | 6,001,110 |
| Mar 6, 2025 | 4.14 | 4.50 | 3.93 | 4.13 | 4.13 | 9.55% | 9,650,889 |
| Mar 5, 2025 | 3.75 | 3.80 | 3.65 | 3.77 | 3.77 | 0.53% | 1,745,175 |
| Mar 4, 2025 | 3.64 | 3.79 | 3.59 | 3.75 | 3.75 | 1.63% | 1,693,497 |
| Mar 3, 2025 | 3.85 | 3.92 | 3.67 | 3.69 | 3.69 | -3.66% | 1,628,458 |
| Feb 28, 2025 | 3.74 | 3.86 | 3.70 | 3.83 | 3.83 | 1.86% | 982,969 |
| Feb 27, 2025 | 3.78 | 3.94 | 3.76 | 3.76 | 3.76 | -0.53% | 1,217,906 |
| Feb 26, 2025 | 3.64 | 3.80 | 3.63 | 3.78 | 3.78 | 3.28% | 1,487,446 |
| Feb 25, 2025 | 3.77 | 3.77 | 3.58 | 3.66 | 3.66 | -2.66% | 1,872,353 |
| Feb 24, 2025 | 3.73 | 3.86 | 3.69 | 3.76 | 3.76 | 0.27% | 1,753,597 |
| Feb 21, 2025 | 4.01 | 4.01 | 3.69 | 3.75 | 3.75 | -5.54% | 2,364,504 |
| Feb 20, 2025 | 4.00 | 4.10 | 3.94 | 3.97 | 3.97 | - | 2,903,450 |
| Feb 19, 2025 | 3.87 | 4.04 | 3.83 | 3.97 | 3.97 | 2.58% | 3,375,213 |
| Feb 18, 2025 | 3.59 | 3.92 | 3.56 | 3.87 | 3.87 | 7.80% | 3,966,686 |
| Feb 14, 2025 | 3.60 | 3.66 | 3.51 | 3.59 | 3.59 | -0.28% | 1,927,328 |
| Feb 13, 2025 | 3.61 | 3.65 | 3.56 | 3.60 | 3.60 | 0.56% | 1,218,065 |