Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
5.60
+0.11 (2.00%)
Mar 17, 2026, 12:41 PM EDT - Market open
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 5.65 | 5.65 | 5.41 | 5.49 | 5.49 | 0.55% | 1,367,969 |
| Mar 13, 2026 | 5.47 | 5.62 | 5.41 | 5.46 | 5.46 | -0.36% | 1,467,110 |
| Mar 12, 2026 | 5.62 | 5.68 | 5.38 | 5.48 | 5.48 | -4.36% | 2,141,155 |
| Mar 11, 2026 | 5.73 | 5.83 | 5.65 | 5.73 | 5.73 | -1.55% | 1,566,307 |
| Mar 10, 2026 | 5.60 | 5.87 | 5.54 | 5.82 | 5.82 | 3.93% | 1,879,612 |
| Mar 9, 2026 | 5.73 | 5.83 | 5.59 | 5.60 | 5.60 | -3.61% | 2,337,483 |
| Mar 6, 2026 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | -3.81% | 1,791,729 |
| Mar 5, 2026 | 6.02 | 6.25 | 6.01 | 6.04 | 6.04 | -0.49% | 2,368,932 |
| Mar 4, 2026 | 6.03 | 6.14 | 5.86 | 6.07 | 6.07 | 2.19% | 2,281,625 |
| Mar 3, 2026 | 5.81 | 6.00 | 5.73 | 5.94 | 5.94 | -1.33% | 3,072,707 |
| Mar 2, 2026 | 7.08 | 7.12 | 5.91 | 6.02 | 6.02 | -1.63% | 5,043,142 |
| Feb 27, 2026 | 6.51 | 6.62 | 5.80 | 6.12 | 6.12 | -9.20% | 5,851,852 |
| Feb 26, 2026 | 6.70 | 6.77 | 6.44 | 6.74 | 6.74 | 1.20% | 1,611,117 |
| Feb 25, 2026 | 6.72 | 6.75 | 6.62 | 6.66 | 6.66 | -0.30% | 1,976,732 |
| Feb 24, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | 1.52% | 1,035,971 |
| Feb 23, 2026 | 6.55 | 6.74 | 6.55 | 6.58 | 6.58 | -0.45% | 1,552,080 |
| Feb 20, 2026 | 6.69 | 6.77 | 6.51 | 6.61 | 6.61 | -1.78% | 2,138,563 |
| Feb 19, 2026 | 6.97 | 7.02 | 6.26 | 6.73 | 6.73 | -4.27% | 5,343,380 |
| Feb 18, 2026 | 6.84 | 7.07 | 6.80 | 7.03 | 7.03 | 1.74% | 1,008,073 |
| Feb 17, 2026 | 6.85 | 7.03 | 6.80 | 6.91 | 6.91 | 1.32% | 956,585 |
| Feb 13, 2026 | 6.94 | 7.10 | 6.80 | 6.82 | 6.82 | -1.30% | 985,463 |
| Feb 12, 2026 | 6.95 | 7.02 | 6.78 | 6.91 | 6.91 | - | 1,220,127 |
| Feb 11, 2026 | 7.22 | 7.26 | 6.87 | 6.91 | 6.91 | -4.29% | 1,309,147 |
| Feb 10, 2026 | 7.03 | 7.22 | 6.90 | 7.22 | 7.22 | 3.74% | 1,301,407 |
| Feb 9, 2026 | 7.00 | 7.06 | 6.86 | 6.96 | 6.96 | -0.71% | 1,043,916 |
| Feb 6, 2026 | 7.00 | 7.10 | 6.93 | 7.01 | 7.01 | 1.45% | 983,171 |
| Feb 5, 2026 | 7.01 | 7.21 | 6.84 | 6.91 | 6.91 | -2.40% | 1,357,517 |
| Feb 4, 2026 | 7.40 | 7.42 | 6.97 | 7.08 | 7.08 | -3.54% | 1,559,212 |
| Feb 3, 2026 | 7.37 | 7.56 | 7.27 | 7.34 | 7.34 | -0.27% | 1,330,529 |
| Feb 2, 2026 | 7.27 | 7.59 | 7.22 | 7.36 | 7.36 | - | 1,550,656 |
| Jan 30, 2026 | 7.30 | 7.45 | 7.22 | 7.36 | 7.36 | 1.66% | 1,491,247 |
| Jan 29, 2026 | 7.15 | 7.33 | 7.05 | 7.24 | 7.24 | 1.12% | 1,318,460 |
| Jan 28, 2026 | 7.46 | 7.52 | 7.14 | 7.16 | 7.16 | -4.66% | 1,644,073 |
| Jan 27, 2026 | 7.51 | 7.65 | 7.38 | 7.51 | 7.51 | 0.40% | 1,291,681 |
| Jan 26, 2026 | 7.42 | 7.58 | 7.36 | 7.48 | 7.48 | 0.54% | 1,093,998 |
| Jan 23, 2026 | 7.60 | 7.65 | 7.43 | 7.44 | 7.44 | -2.23% | 1,669,112 |
| Jan 22, 2026 | 7.70 | 7.85 | 7.53 | 7.61 | 7.61 | -0.13% | 1,409,666 |
| Jan 21, 2026 | 7.58 | 7.71 | 7.47 | 7.62 | 7.62 | 0.13% | 1,462,063 |
| Jan 20, 2026 | 7.41 | 7.70 | 7.25 | 7.61 | 7.61 | 1.20% | 1,880,125 |
| Jan 16, 2026 | 7.44 | 7.62 | 7.38 | 7.52 | 7.52 | 1.48% | 1,618,668 |
| Jan 15, 2026 | 7.56 | 7.60 | 7.37 | 7.41 | 7.41 | -2.24% | 1,795,271 |
| Jan 14, 2026 | 7.63 | 7.71 | 7.50 | 7.58 | 7.58 | -1.69% | 1,283,652 |
| Jan 13, 2026 | 7.86 | 7.91 | 7.53 | 7.71 | 7.71 | -2.03% | 2,215,799 |
| Jan 12, 2026 | 7.87 | 7.97 | 7.69 | 7.87 | 7.87 | -0.76% | 1,582,203 |
| Jan 9, 2026 | 8.24 | 8.27 | 7.81 | 7.93 | 7.93 | -2.46% | 2,754,623 |
| Jan 8, 2026 | 7.62 | 8.42 | 7.57 | 8.13 | 8.13 | 12.76% | 4,956,221 |
| Jan 7, 2026 | 7.02 | 7.37 | 6.96 | 7.21 | 7.21 | 3.59% | 4,737,962 |
| Jan 6, 2026 | 7.09 | 7.24 | 6.93 | 6.96 | 6.96 | -1.83% | 2,296,272 |
| Jan 5, 2026 | 7.33 | 7.45 | 6.88 | 7.09 | 7.09 | -3.54% | 3,749,850 |
| Jan 2, 2026 | 7.88 | 7.95 | 7.26 | 7.35 | 7.35 | -6.37% | 2,801,599 |