Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
3.750
-0.220 (-5.54%)
At close: Feb 21, 2025, 4:00 PM
3.760
+0.010 (0.27%)
After-hours: Feb 21, 2025, 5:59 PM EST
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.49 | 3.62 | 3.48 | 3.58 | 3.58 | 0.56% | 1,253,095 |
| Feb 11, 2025 | 3.51 | 3.58 | 3.45 | 3.56 | 3.56 | -0.28% | 1,111,371 |
| Feb 10, 2025 | 3.54 | 3.61 | 3.52 | 3.57 | 3.57 | 0.56% | 1,183,488 |
| Feb 7, 2025 | 3.62 | 3.64 | 3.52 | 3.55 | 3.55 | -1.93% | 1,328,372 |
| Feb 6, 2025 | 3.67 | 3.71 | 3.60 | 3.62 | 3.62 | -1.36% | 1,484,562 |
| Feb 5, 2025 | 3.66 | 3.73 | 3.64 | 3.67 | 3.67 | 0.82% | 1,903,143 |
| Feb 4, 2025 | 3.58 | 3.67 | 3.53 | 3.64 | 3.64 | 1.39% | 1,002,655 |
| Feb 3, 2025 | 3.48 | 3.70 | 3.48 | 3.59 | 3.59 | 0.84% | 1,968,349 |
| Jan 31, 2025 | 3.69 | 3.72 | 3.47 | 3.56 | 3.56 | -2.73% | 1,890,306 |
| Jan 30, 2025 | 3.68 | 3.78 | 3.63 | 3.66 | 3.66 | 0.27% | 2,372,929 |
| Jan 29, 2025 | 3.50 | 3.67 | 3.47 | 3.65 | 3.65 | 3.40% | 1,574,178 |
| Jan 28, 2025 | 3.45 | 3.54 | 3.38 | 3.53 | 3.53 | 1.73% | 1,422,891 |
| Jan 27, 2025 | 3.40 | 3.59 | 3.37 | 3.47 | 3.47 | 0.58% | 1,534,633 |
| Jan 24, 2025 | 3.39 | 3.55 | 3.39 | 3.45 | 3.45 | 1.17% | 1,200,638 |
| Jan 23, 2025 | 3.29 | 3.43 | 3.24 | 3.41 | 3.41 | 3.65% | 1,673,056 |
| Jan 22, 2025 | 3.34 | 3.38 | 3.28 | 3.29 | 3.29 | -1.50% | 763,696 |
| Jan 21, 2025 | 3.21 | 3.36 | 3.21 | 3.34 | 3.34 | 4.37% | 1,354,369 |
| Jan 17, 2025 | 3.24 | 3.26 | 3.15 | 3.20 | 3.20 | -0.62% | 893,052 |
| Jan 16, 2025 | 3.25 | 3.26 | 3.15 | 3.22 | 3.22 | -0.62% | 983,394 |
| Jan 15, 2025 | 3.29 | 3.33 | 3.23 | 3.24 | 3.24 | 1.25% | 1,322,318 |
| Jan 14, 2025 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -2.44% | 1,114,018 |
| Jan 13, 2025 | 3.33 | 3.39 | 3.14 | 3.28 | 3.28 | -3.53% | 1,838,853 |
| Jan 10, 2025 | 3.37 | 3.60 | 3.27 | 3.40 | 3.40 | 1.19% | 2,998,428 |
| Jan 8, 2025 | 3.31 | 3.42 | 3.27 | 3.36 | 3.36 | 0.30% | 1,422,459 |
| Jan 7, 2025 | 3.54 | 3.60 | 3.31 | 3.35 | 3.35 | -5.37% | 1,954,962 |
| Jan 6, 2025 | 3.63 | 3.67 | 3.50 | 3.54 | 3.54 | -1.94% | 1,263,944 |
| Jan 3, 2025 | 3.53 | 3.61 | 3.47 | 3.61 | 3.61 | 4.34% | 1,469,284 |
| Jan 2, 2025 | 3.39 | 3.55 | 3.39 | 3.46 | 3.46 | 2.06% | 1,314,692 |
| Dec 31, 2024 | 3.40 | 3.48 | 3.35 | 3.39 | 3.39 | 0.30% | 968,269 |
| Dec 30, 2024 | 3.40 | 3.42 | 3.27 | 3.38 | 3.38 | -1.46% | 1,175,921 |
| Dec 27, 2024 | 3.49 | 3.51 | 3.38 | 3.43 | 3.43 | -2.00% | 1,361,059 |
| Dec 26, 2024 | 3.47 | 3.50 | 3.42 | 3.50 | 3.50 | 0.86% | 604,218 |
| Dec 24, 2024 | 3.42 | 3.52 | 3.41 | 3.47 | 3.47 | 1.46% | 520,863 |
| Dec 23, 2024 | 3.47 | 3.48 | 3.32 | 3.42 | 3.42 | -2.01% | 1,542,378 |
| 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 |