Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
3.490
+0.080 (2.35%)
At close: Dec 20, 2024, 4:00 PM
3.500
+0.010 (0.29%)
After-hours: Dec 20, 2024, 6:38 PM EST
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.35 | 3.57 | 3.35 | 3.49 | 3.49 | 2.35% | 1,524,094 |
| Dec 19, 2024 | 3.30 | 3.44 | 3.27 | 3.41 | 3.41 | 4.92% | 1,538,512 |
| Dec 18, 2024 | 3.43 | 3.43 | 3.17 | 3.25 | 3.25 | -4.69% | 1,875,007 |
| Dec 17, 2024 | 3.38 | 3.46 | 3.35 | 3.41 | 3.41 | 1.19% | 952,320 |
| Dec 16, 2024 | 3.28 | 3.46 | 3.27 | 3.37 | 3.37 | 2.74% | 1,359,525 |
| Dec 13, 2024 | 3.39 | 3.46 | 3.26 | 3.28 | 3.28 | -3.53% | 2,964,263 |
| Dec 12, 2024 | 3.48 | 3.63 | 3.38 | 3.40 | 3.40 | -3.13% | 1,448,493 |
| Dec 11, 2024 | 3.59 | 3.59 | 3.46 | 3.51 | 3.51 | -1.96% | 1,406,925 |
| Dec 10, 2024 | 3.61 | 3.74 | 3.57 | 3.58 | 3.58 | -0.83% | 1,490,306 |
| Dec 9, 2024 | 3.69 | 3.75 | 3.59 | 3.61 | 3.61 | -1.63% | 976,063 |
| Dec 6, 2024 | 3.71 | 3.87 | 3.67 | 3.67 | 3.67 | -1.61% | 2,096,511 |
| Dec 5, 2024 | 3.57 | 3.76 | 3.54 | 3.73 | 3.73 | 4.48% | 2,769,339 |
| Dec 4, 2024 | 3.42 | 3.61 | 3.40 | 3.57 | 3.57 | 4.39% | 2,995,500 |
| Dec 3, 2024 | 3.32 | 3.43 | 3.30 | 3.42 | 3.42 | 1.18% | 3,634,139 |
| Dec 2, 2024 | 3.29 | 3.40 | 3.29 | 3.38 | 3.38 | 3.05% | 1,225,676 |
| Nov 29, 2024 | 3.47 | 3.47 | 3.28 | 3.28 | 3.28 | -4.93% | 885,412 |
| Nov 27, 2024 | 3.23 | 3.52 | 3.22 | 3.45 | 3.45 | 8.49% | 2,703,809 |
| Nov 26, 2024 | 3.08 | 3.20 | 3.07 | 3.18 | 3.18 | 3.25% | 1,321,994 |
| Nov 25, 2024 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | -0.32% | 799,001 |
| Nov 22, 2024 | 3.04 | 3.10 | 3.02 | 3.09 | 3.09 | 1.64% | 735,564 |
| Nov 21, 2024 | 3.08 | 3.12 | 3.03 | 3.04 | 3.04 | -0.65% | 1,296,805 |
| Nov 20, 2024 | 2.99 | 3.08 | 2.96 | 3.06 | 3.06 | 1.66% | 1,064,582 |
| Nov 19, 2024 | 2.86 | 3.01 | 2.86 | 3.01 | 3.01 | 3.79% | 783,921 |
| Nov 18, 2024 | 2.91 | 2.93 | 2.82 | 2.90 | 2.90 | -0.68% | 1,415,532 |
| Nov 15, 2024 | 3.07 | 3.07 | 2.91 | 2.92 | 2.92 | -4.26% | 1,924,432 |
| Nov 14, 2024 | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | -3.17% | 1,477,788 |
| Nov 13, 2024 | 3.20 | 3.33 | 3.15 | 3.15 | 3.15 | - | 2,433,804 |
| Nov 12, 2024 | 3.25 | 3.27 | 3.03 | 3.15 | 3.15 | -3.96% | 3,684,942 |
| Nov 11, 2024 | 3.43 | 3.43 | 3.21 | 3.28 | 3.28 | -5.48% | 2,426,584 |
| Nov 8, 2024 | 3.40 | 3.64 | 3.06 | 3.47 | 3.47 | 3.27% | 6,683,987 |
| Nov 7, 2024 | 3.34 | 3.42 | 3.28 | 3.36 | 3.36 | 0.60% | 2,581,635 |
| Nov 6, 2024 | 3.31 | 3.39 | 3.25 | 3.34 | 3.34 | 2.45% | 2,340,678 |
| Nov 5, 2024 | 3.25 | 3.28 | 3.10 | 3.26 | 3.26 | 1.24% | 1,474,256 |
| Nov 4, 2024 | 3.20 | 3.32 | 3.13 | 3.22 | 3.22 | -0.31% | 1,186,413 |
| Nov 1, 2024 | 3.26 | 3.29 | 3.17 | 3.23 | 3.23 | 0.31% | 686,782 |
| Oct 31, 2024 | 3.22 | 3.29 | 3.10 | 3.22 | 3.22 | -0.31% | 1,705,669 |
| Oct 30, 2024 | 3.25 | 3.31 | 3.19 | 3.23 | 3.23 | - | 1,007,391 |
| Oct 29, 2024 | 3.21 | 3.25 | 3.15 | 3.23 | 3.23 | - | 968,915 |
| Oct 28, 2024 | 3.25 | 3.35 | 3.21 | 3.23 | 3.23 | 0.94% | 1,326,939 |
| Oct 25, 2024 | 3.25 | 3.39 | 3.20 | 3.20 | 3.20 | -1.23% | 2,169,254 |
| Oct 24, 2024 | 3.10 | 3.27 | 3.08 | 3.24 | 3.24 | 4.18% | 1,850,375 |
| Oct 23, 2024 | 2.99 | 3.12 | 2.96 | 3.11 | 3.11 | 2.98% | 1,238,356 |
| Oct 22, 2024 | 3.00 | 3.09 | 2.98 | 3.02 | 3.02 | -0.33% | 763,681 |
| Oct 21, 2024 | 3.04 | 3.09 | 2.98 | 3.03 | 3.03 | -0.98% | 1,055,586 |
| Oct 18, 2024 | 3.04 | 3.12 | 3.03 | 3.06 | 3.06 | 0.66% | 936,645 |
| Oct 17, 2024 | 3.04 | 3.06 | 2.97 | 3.04 | 3.04 | - | 652,637 |
| Oct 16, 2024 | 3.05 | 3.11 | 3.00 | 3.04 | 3.04 | 0.66% | 1,201,834 |
| Oct 15, 2024 | 2.97 | 3.05 | 2.90 | 3.02 | 3.02 | 1.68% | 1,159,141 |
| Oct 14, 2024 | 2.89 | 2.99 | 2.86 | 2.97 | 2.97 | 2.06% | 751,128 |
| Oct 11, 2024 | 2.78 | 2.92 | 2.78 | 2.91 | 2.91 | 4.68% | 965,011 |
| Oct 10, 2024 | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | -1.07% | 963,604 |
| Oct 9, 2024 | 2.93 | 2.95 | 2.75 | 2.81 | 2.81 | -4.42% | 1,496,945 |
| Oct 8, 2024 | 2.91 | 3.00 | 2.85 | 2.94 | 2.94 | 0.34% | 728,584 |
| Oct 7, 2024 | 2.99 | 3.02 | 2.90 | 2.93 | 2.93 | -1.68% | 1,003,973 |
| Oct 4, 2024 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | - | 1,364,582 |
| Oct 3, 2024 | 2.88 | 3.00 | 2.85 | 2.98 | 2.98 | 2.41% | 1,395,740 |
| Oct 2, 2024 | 2.76 | 2.92 | 2.75 | 2.91 | 2.91 | 4.30% | 1,233,775 |
| Oct 1, 2024 | 2.85 | 2.86 | 2.69 | 2.79 | 2.79 | -2.11% | 1,768,202 |
| Sep 30, 2024 | 2.88 | 2.94 | 2.80 | 2.85 | 2.85 | -0.70% | 971,150 |
| Sep 27, 2024 | 2.86 | 2.92 | 2.82 | 2.87 | 2.87 | 1.41% | 1,078,102 |
| Sep 26, 2024 | 2.83 | 2.90 | 2.80 | 2.83 | 2.83 | 1.07% | 1,233,436 |
| Sep 25, 2024 | 2.82 | 2.85 | 2.78 | 2.80 | 2.80 | -0.71% | 886,828 |
| Sep 24, 2024 | 2.79 | 2.83 | 2.71 | 2.82 | 2.82 | 2.17% | 1,131,424 |
| Sep 23, 2024 | 2.95 | 2.95 | 2.75 | 2.76 | 2.76 | -5.80% | 1,751,342 |
| Sep 20, 2024 | 2.96 | 2.97 | 2.89 | 2.93 | 2.93 | -1.01% | 1,941,209 |
| Sep 19, 2024 | 3.00 | 3.03 | 2.92 | 2.96 | 2.96 | 2.07% | 2,161,409 |
| Sep 18, 2024 | 2.90 | 3.04 | 2.83 | 2.90 | 2.90 | - | 2,570,711 |
| Sep 17, 2024 | 2.91 | 2.93 | 2.84 | 2.90 | 2.90 | 0.69% | 1,593,487 |
| Sep 16, 2024 | 2.90 | 2.98 | 2.84 | 2.88 | 2.88 | - | 1,556,951 |
| Sep 13, 2024 | 2.90 | 2.94 | 2.82 | 2.88 | 2.88 | 0.70% | 2,317,619 |
| Sep 12, 2024 | 2.89 | 2.92 | 2.83 | 2.86 | 2.86 | - | 1,136,395 |
| Sep 11, 2024 | 2.70 | 2.97 | 2.67 | 2.86 | 2.86 | 5.54% | 3,687,712 |
| Sep 10, 2024 | 2.69 | 2.73 | 2.60 | 2.71 | 2.71 | 1.50% | 1,008,252 |
| Sep 9, 2024 | 2.51 | 2.75 | 2.51 | 2.67 | 2.67 | 6.37% | 1,918,437 |
| Sep 6, 2024 | 2.52 | 2.63 | 2.49 | 2.51 | 2.51 | -0.79% | 4,176,669 |
| Sep 5, 2024 | 2.65 | 2.68 | 2.48 | 2.53 | 2.53 | -4.17% | 2,899,734 |
| Sep 4, 2024 | 2.60 | 2.66 | 2.52 | 2.64 | 2.64 | 1.93% | 1,161,012 |
| Sep 3, 2024 | 2.79 | 2.83 | 2.59 | 2.59 | 2.59 | -7.83% | 1,254,203 |
| Aug 30, 2024 | 2.82 | 2.85 | 2.73 | 2.81 | 2.81 | 0.36% | 781,995 |
| Aug 29, 2024 | 2.80 | 2.92 | 2.75 | 2.80 | 2.80 | 0.36% | 1,082,616 |
| Aug 28, 2024 | 2.86 | 2.88 | 2.73 | 2.79 | 2.79 | -3.12% | 1,457,772 |
| Aug 27, 2024 | 2.89 | 2.91 | 2.83 | 2.88 | 2.88 | -0.69% | 888,074 |
| Aug 26, 2024 | 2.92 | 2.93 | 2.83 | 2.90 | 2.90 | 0.69% | 934,517 |
| Aug 23, 2024 | 2.83 | 2.94 | 2.83 | 2.88 | 2.88 | 2.86% | 1,548,794 |
| Aug 22, 2024 | 2.85 | 2.91 | 2.78 | 2.80 | 2.80 | -1.41% | 1,345,793 |
| Aug 21, 2024 | 2.71 | 2.85 | 2.66 | 2.84 | 2.84 | 5.19% | 1,576,290 |
| Aug 20, 2024 | 2.71 | 2.74 | 2.64 | 2.70 | 2.70 | -0.74% | 998,782 |
| Aug 19, 2024 | 2.70 | 2.75 | 2.61 | 2.72 | 2.72 | 1.12% | 1,914,280 |
| Aug 16, 2024 | 2.61 | 2.75 | 2.61 | 2.69 | 2.69 | 2.67% | 1,576,274 |
| Aug 15, 2024 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | 2.75% | 1,580,070 |
| Aug 14, 2024 | 2.54 | 2.59 | 2.39 | 2.55 | 2.55 | 0.39% | 2,043,762 |
| Aug 13, 2024 | 2.28 | 2.58 | 2.28 | 2.54 | 2.54 | 12.89% | 2,643,889 |
| Aug 12, 2024 | 2.33 | 2.39 | 2.21 | 2.25 | 2.25 | -3.02% | 1,445,069 |
| Aug 9, 2024 | 2.25 | 2.45 | 2.24 | 2.32 | 2.32 | 4.04% | 2,486,568 |
| Aug 8, 2024 | 2.24 | 2.39 | 2.18 | 2.23 | 2.23 | 4.69% | 3,132,209 |
| Aug 7, 2024 | 2.28 | 2.32 | 2.10 | 2.13 | 2.13 | -5.75% | 1,879,418 |
| Aug 6, 2024 | 2.24 | 2.31 | 2.18 | 2.26 | 2.26 | 1.35% | 1,165,030 |
| Aug 5, 2024 | 2.21 | 2.31 | 2.16 | 2.23 | 2.23 | -6.30% | 2,170,114 |
| Aug 2, 2024 | 2.40 | 2.46 | 2.32 | 2.38 | 2.38 | -2.06% | 1,558,929 |
| Aug 1, 2024 | 2.49 | 2.51 | 2.40 | 2.43 | 2.43 | -2.02% | 1,168,467 |