Xeris Biopharma Holdings, Inc. (XERS)
NASDAQ: XERS · Real-Time Price · USD
5.41
-0.17 (-3.05%)
Mar 31, 2025, 12:07 PM EDT - Market open
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.63 | 5.70 | 5.51 | 5.58 | 5.58 | -0.89% | 3,265,366 |
| Mar 27, 2025 | 5.65 | 5.83 | 5.61 | 5.63 | 5.63 | -1.40% | 3,205,337 |
| Mar 26, 2025 | 5.88 | 6.07 | 5.64 | 5.71 | 5.71 | -2.73% | 4,954,557 |
| Mar 25, 2025 | 5.90 | 5.95 | 5.75 | 5.87 | 5.87 | - | 4,901,853 |
| Mar 24, 2025 | 5.83 | 5.97 | 5.64 | 5.87 | 5.87 | 1.03% | 3,858,648 |
| Mar 21, 2025 | 5.37 | 5.92 | 5.36 | 5.81 | 5.81 | 7.00% | 6,259,797 |
| Mar 20, 2025 | 5.46 | 5.54 | 5.36 | 5.43 | 5.43 | -1.45% | 3,757,418 |
| Mar 19, 2025 | 5.20 | 5.53 | 5.15 | 5.51 | 5.51 | 5.56% | 4,002,576 |
| Mar 18, 2025 | 5.00 | 5.23 | 4.96 | 5.22 | 5.22 | 3.78% | 4,733,950 |
| Mar 17, 2025 | 4.83 | 5.07 | 4.75 | 5.03 | 5.03 | 4.36% | 3,356,493 |
| Mar 14, 2025 | 4.59 | 4.90 | 4.50 | 4.82 | 4.82 | 5.70% | 6,606,446 |
| Mar 13, 2025 | 4.55 | 4.68 | 4.49 | 4.56 | 4.56 | -0.22% | 2,563,155 |
| Mar 12, 2025 | 4.39 | 4.62 | 4.33 | 4.57 | 4.57 | 4.10% | 3,751,899 |
| Mar 11, 2025 | 4.57 | 4.68 | 4.35 | 4.39 | 4.39 | -4.36% | 4,430,838 |
| Mar 10, 2025 | 4.12 | 4.61 | 4.12 | 4.59 | 4.59 | 8.25% | 6,069,750 |
| Mar 7, 2025 | 4.12 | 4.40 | 4.05 | 4.24 | 4.24 | 2.66% | 6,001,110 |
| Mar 6, 2025 | 4.14 | 4.50 | 3.93 | 4.13 | 4.13 | 9.55% | 9,650,889 |
| Mar 5, 2025 | 3.75 | 3.80 | 3.65 | 3.77 | 3.77 | 0.53% | 1,745,175 |
| Mar 4, 2025 | 3.64 | 3.79 | 3.59 | 3.75 | 3.75 | 1.63% | 1,693,497 |
| Mar 3, 2025 | 3.85 | 3.92 | 3.67 | 3.69 | 3.69 | -3.66% | 1,628,458 |
| Feb 28, 2025 | 3.74 | 3.86 | 3.70 | 3.83 | 3.83 | 1.86% | 982,969 |
| Feb 27, 2025 | 3.78 | 3.94 | 3.76 | 3.76 | 3.76 | -0.53% | 1,217,906 |
| Feb 26, 2025 | 3.64 | 3.80 | 3.63 | 3.78 | 3.78 | 3.28% | 1,487,446 |
| Feb 25, 2025 | 3.77 | 3.77 | 3.58 | 3.66 | 3.66 | -2.66% | 1,872,353 |
| Feb 24, 2025 | 3.73 | 3.86 | 3.69 | 3.76 | 3.76 | 0.27% | 1,753,597 |
| 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 |