Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
4.580
+0.120 (2.69%)
At close: Jun 6, 2025, 4:00 PM
4.512
-0.068 (-1.48%)
After-hours: Jun 6, 2025, 5:11 PM EDT

Xeris Biopharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.534.644.454.584.582.69%1,819,863
Jun 5, 20254.454.504.354.464.460.68%1,950,502
Jun 4, 20254.644.664.314.434.43-4.73%3,849,746
Jun 3, 20255.035.064.574.654.65-7.92%5,104,468
Jun 2, 20255.005.114.875.055.052.23%2,304,154
May 30, 20255.015.094.884.944.94-1.98%2,399,990
May 29, 20254.815.094.755.045.045.44%1,699,242
May 28, 20254.824.844.714.784.78-1.04%1,353,441
May 27, 20254.924.944.804.834.83-1,178,359
May 23, 20254.834.854.734.834.83-1.02%1,451,842
May 22, 20254.894.984.794.884.88-0.81%2,032,977
May 21, 20255.085.104.854.924.92-3.15%2,373,846
May 20, 20254.925.154.855.085.084.31%2,640,478
May 19, 20254.844.924.784.874.87-0.20%970,912
May 16, 20254.805.004.804.884.881.88%1,809,814
May 15, 20254.624.864.594.794.793.23%1,728,085
May 14, 20254.965.024.624.644.64-5.31%2,373,973
May 13, 20255.005.034.844.904.90-1.01%1,598,280
May 12, 20254.945.024.704.954.95-1.20%3,009,600
May 9, 20255.195.235.005.015.01-2.91%2,547,953
May 8, 20254.485.284.425.165.1615.18%5,209,545
May 7, 20254.394.584.364.484.484.19%2,339,175
May 6, 20254.574.604.264.304.30-7.33%2,749,778
May 5, 20254.714.734.564.644.64-1.49%1,370,632
May 2, 20254.504.774.474.714.715.13%2,189,757
May 1, 20254.584.604.384.484.48-1.97%1,864,164
Apr 30, 20254.354.584.314.574.573.63%2,090,199
Apr 29, 20254.384.514.354.414.41-1,703,461
Apr 28, 20254.354.544.304.414.412.32%4,119,416
Apr 25, 20254.244.344.164.314.310.70%1,617,447
Apr 24, 20254.154.364.134.284.283.63%1,693,747
Apr 23, 20254.264.384.074.134.130.73%2,296,618
Apr 22, 20254.084.174.004.104.101.99%2,216,312
Apr 21, 20254.044.173.954.024.02-2.19%1,655,052
Apr 17, 20254.084.204.044.114.110.74%1,906,647
Apr 16, 20254.334.364.024.084.08-6.85%1,969,032
Apr 15, 20254.164.404.134.384.385.29%1,946,721
Apr 14, 20254.244.284.114.164.16-2,079,779
Apr 11, 20253.954.163.844.164.165.32%2,503,287
Apr 10, 20254.204.273.813.953.95-8.78%4,236,707
Apr 9, 20254.034.393.824.334.334.84%5,891,455
Apr 8, 20254.504.654.094.134.13-6.35%3,100,212
Apr 7, 20254.194.584.094.414.41-3,645,687
Apr 4, 20254.694.734.284.414.41-9.63%3,867,326
Apr 3, 20254.955.054.844.884.88-5.24%2,797,923
Apr 2, 20255.045.205.005.155.151.38%2,994,999
Apr 1, 20255.485.504.965.085.08-7.47%6,358,451
Mar 31, 20255.485.595.295.495.49-1.61%5,866,942
Mar 28, 20255.635.705.515.585.58-0.89%3,265,368
Mar 27, 20255.655.835.615.635.63-1.40%3,205,337