Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
5.14
+0.03 (0.59%)
At close: Jul 21, 2025, 4:00 PM
5.05
-0.09 (-1.75%)
Pre-market: Jul 22, 2025, 8:12 AM EDT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.12 | 5.19 | 5.05 | 5.14 | 5.14 | 0.59% | 1,095,229 |
| 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 |
| Jun 3, 2025 | 5.03 | 5.06 | 4.57 | 4.65 | 4.65 | -7.92% | 5,104,468 |
| Jun 2, 2025 | 5.00 | 5.11 | 4.87 | 5.05 | 5.05 | 2.23% | 2,304,154 |
| May 30, 2025 | 5.01 | 5.09 | 4.88 | 4.94 | 4.94 | -1.98% | 2,399,990 |
| May 29, 2025 | 4.81 | 5.09 | 4.75 | 5.04 | 5.04 | 5.44% | 1,699,242 |
| May 28, 2025 | 4.82 | 4.84 | 4.71 | 4.78 | 4.78 | -1.04% | 1,353,441 |
| May 27, 2025 | 4.92 | 4.94 | 4.80 | 4.83 | 4.83 | - | 1,178,359 |
| May 23, 2025 | 4.83 | 4.85 | 4.73 | 4.83 | 4.83 | -1.02% | 1,451,842 |
| May 22, 2025 | 4.89 | 4.98 | 4.79 | 4.88 | 4.88 | -0.81% | 2,032,977 |
| May 21, 2025 | 5.08 | 5.10 | 4.85 | 4.92 | 4.92 | -3.15% | 2,373,846 |
| May 20, 2025 | 4.92 | 5.15 | 4.85 | 5.08 | 5.08 | 4.31% | 2,640,478 |
| May 19, 2025 | 4.84 | 4.92 | 4.78 | 4.87 | 4.87 | -0.20% | 970,912 |
| May 16, 2025 | 4.80 | 5.00 | 4.80 | 4.88 | 4.88 | 1.88% | 1,809,814 |
| May 15, 2025 | 4.62 | 4.86 | 4.59 | 4.79 | 4.79 | 3.23% | 1,728,085 |
| May 14, 2025 | 4.96 | 5.02 | 4.62 | 4.64 | 4.64 | -5.31% | 2,373,973 |
| May 13, 2025 | 5.00 | 5.03 | 4.84 | 4.90 | 4.90 | -1.01% | 1,598,280 |
| May 12, 2025 | 4.94 | 5.02 | 4.70 | 4.95 | 4.95 | -1.20% | 3,009,600 |
| May 9, 2025 | 5.19 | 5.23 | 5.00 | 5.01 | 5.01 | -2.91% | 2,547,953 |
| May 8, 2025 | 4.48 | 5.28 | 4.42 | 5.16 | 5.16 | 15.18% | 5,209,545 |