Skip to main content
Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
2.830
+0.030 (1.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.822.852.782.802.80-0.71%886,828
Sep 24, 20242.792.832.712.822.822.17%1,131,424
Sep 23, 20242.952.952.752.762.76-5.80%1,751,342
Sep 20, 20242.962.972.892.932.93-1.01%1,941,209
Sep 19, 20243.003.032.922.962.962.07%2,161,409
Sep 18, 20242.903.042.832.902.90-2,570,711
Sep 17, 20242.912.932.842.902.900.69%1,593,487
Sep 16, 20242.902.982.842.882.88-1,556,951
Sep 13, 20242.902.942.822.882.880.70%2,317,619
Sep 12, 20242.892.922.832.862.86-1,136,395
Sep 11, 20242.702.972.672.862.865.54%3,687,712
Sep 10, 20242.692.732.602.712.711.50%1,008,252
Sep 9, 20242.512.752.512.672.676.37%1,918,437
Sep 6, 20242.522.632.492.512.51-0.79%4,176,669
Sep 5, 20242.652.682.482.532.53-4.17%2,899,734
Sep 4, 20242.602.662.522.642.641.93%1,161,012
Sep 3, 20242.792.832.592.592.59-7.83%1,254,203
Aug 30, 20242.822.852.732.812.810.36%781,995
Aug 29, 20242.802.922.752.802.800.36%1,082,616
Aug 28, 20242.862.882.732.792.79-3.12%1,457,772
Aug 27, 20242.892.912.832.882.88-0.69%888,074
Aug 26, 20242.922.932.832.902.900.69%934,517
Aug 23, 20242.832.942.832.882.882.86%1,548,794
Aug 22, 20242.852.912.782.802.80-1.41%1,345,793
Aug 21, 20242.712.852.662.842.845.19%1,576,290
Aug 20, 20242.712.742.642.702.70-0.74%998,782
Aug 19, 20242.702.752.612.722.721.12%1,914,280
Aug 16, 20242.612.752.612.692.692.67%1,576,274
Aug 15, 20242.602.652.562.622.622.75%1,580,070
Aug 14, 20242.542.592.392.552.550.39%2,043,762
Aug 13, 20242.282.582.282.542.5412.89%2,643,889
Aug 12, 20242.332.392.212.252.25-3.02%1,445,069
Aug 9, 20242.252.452.242.322.324.04%2,486,568
Aug 8, 20242.242.392.182.232.234.69%3,132,209
Aug 7, 20242.282.322.102.132.13-5.75%1,879,418
Aug 6, 20242.242.312.182.262.261.35%1,165,030
Aug 5, 20242.212.312.162.232.23-6.30%2,170,114
Aug 2, 20242.402.462.322.382.38-2.06%1,558,929
Aug 1, 20242.492.512.402.432.43-2.02%1,168,467
Jul 31, 20242.482.592.442.482.48-1,451,682
Jul 30, 20242.552.572.432.482.48-1.59%848,239
Jul 29, 20242.632.672.482.522.52-3.45%1,433,787
Jul 26, 20242.592.642.542.612.612.15%1,234,708
Jul 25, 20242.432.612.402.562.566.02%1,273,115
Jul 24, 20242.512.542.382.412.41-5.12%1,066,269
Jul 23, 20242.432.572.432.542.543.67%1,284,076
Jul 22, 20242.352.462.332.452.453.59%944,333
Jul 19, 20242.392.432.352.372.37-0.63%528,556
Jul 18, 20242.442.502.352.382.38-2.86%1,003,904
Jul 17, 20242.532.562.412.452.45-4.67%1,269,244
Jul 16, 20242.502.602.492.572.573.63%1,533,774
Jul 15, 20242.382.502.372.482.485.31%1,890,819
Jul 12, 20242.372.402.292.362.360.64%975,466
Jul 11, 20242.202.412.202.342.348.58%2,896,611
Jul 10, 20242.182.192.142.162.16-0.23%604,646
Jul 9, 20242.112.182.112.162.161.41%675,228
Jul 8, 20242.182.262.102.132.130.95%1,142,493
Jul 5, 20242.082.142.052.112.111.44%624,204
Jul 3, 20242.072.102.042.082.080.97%617,205
Jul 2, 20242.162.172.032.062.06-5.07%1,374,179
Jul 1, 20242.242.282.162.172.17-3.56%839,954
Jun 28, 20242.282.322.202.252.25-0.44%2,849,271
Jun 27, 20242.202.272.182.262.262.73%932,658
Jun 26, 20242.092.222.072.202.204.76%1,383,829
Jun 25, 20242.112.172.092.102.10-0.47%621,156
Jun 24, 20242.122.182.102.112.11-750,243
Jun 21, 20242.122.162.082.112.110.96%1,559,881
Jun 20, 20242.102.162.092.092.09-1.88%998,035
Jun 18, 20242.182.192.102.132.13-2.29%871,609
Jun 17, 20242.172.212.152.182.18-0.91%838,658
Jun 14, 20242.192.252.172.202.20-0.90%778,300
Jun 13, 20242.242.272.192.222.22-0.89%908,432
Jun 12, 20242.332.382.222.242.24-2.61%1,348,488
Jun 11, 20242.312.322.232.302.30-0.86%1,354,554
Jun 10, 20242.332.402.292.322.32-0.43%1,149,307
Jun 7, 20242.352.502.312.332.33-1.27%1,811,302
Jun 6, 20242.412.442.342.362.36-2.88%959,299
Jun 5, 20242.372.442.322.432.434.74%1,747,746
Jun 4, 20242.432.452.242.322.32-5.31%1,849,224
Jun 3, 20242.292.512.262.452.458.65%3,771,081
May 31, 20242.242.412.192.262.261.58%2,923,991
May 30, 20241.962.331.962.222.2215.03%5,059,086
May 29, 20241.881.951.861.931.930.52%878,346
May 28, 20241.881.991.861.921.92-0.52%1,041,311
May 24, 20241.951.971.901.931.93-1.03%782,139
May 23, 20242.012.011.921.951.95-2.99%911,564
May 22, 20242.002.071.982.012.010.50%624,076
May 21, 20242.032.051.992.002.00-2.44%852,214
May 20, 20241.972.061.932.052.053.54%779,770
May 17, 20242.042.071.961.981.98-1.98%1,239,858
May 16, 20241.982.071.932.022.022.02%1,403,235
May 15, 20241.922.051.911.981.984.21%1,817,347
May 14, 20241.911.981.841.901.900.53%1,693,820
May 13, 20241.811.971.771.891.897.39%2,133,509
May 10, 20241.911.911.731.761.76-6.38%1,940,413
May 9, 20241.851.891.721.881.881.62%1,611,760
May 8, 20241.861.881.801.851.85-1.60%1,026,430
May 7, 20241.911.931.841.881.88-0.79%974,867
May 6, 20241.951.971.891.901.900.26%1,366,677
May 3, 20241.901.931.841.891.891.61%1,130,222