Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
7.0800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 7:54 AM EST
Historical Prices For Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 7.40 | 7.42 | 6.97 | 7.08 | 1,559,201 | 7.08 |
| 2/03/2026 | 7.37 | 7.56 | 7.26 | 7.34 | 1,329,848 | 7.34 |
| 2/02/2026 | 7.27 | 7.59 | 7.22 | 7.36 | 1,550,156 | 7.36 |
| 1/30/2026 | 7.30 | 7.45 | 7.22 | 7.36 | 1,491,247 | 7.36 |
| 1/29/2026 | 7.15 | 7.33 | 7.04 | 7.24 | 1,318,460 | 7.24 |
| 1/28/2026 | 7.46 | 7.52 | 7.14 | 7.16 | 1,643,022 | 7.16 |
| 1/27/2026 | 7.51 | 7.65 | 7.38 | 7.51 | 1,291,680 | 7.51 |
| 1/26/2026 | 7.42 | 7.58 | 7.36 | 7.48 | 1,093,898 | 7.48 |
| 1/23/2026 | 7.60 | 7.65 | 7.43 | 7.44 | 1,669,112 | 7.44 |
| 1/22/2026 | 7.70 | 7.85 | 7.53 | 7.61 | 1,409,490 | 7.61 |
| 1/21/2026 | 7.58 | 7.71 | 7.46 | 7.62 | 1,462,053 | 7.62 |
| 1/20/2026 | 7.39 | 7.70 | 7.25 | 7.61 | 1,880,005 | 7.61 |
| 1/16/2026 | 7.44 | 7.62 | 7.38 | 7.52 | 1,618,668 | 7.52 |
| 1/15/2026 | 7.56 | 7.60 | 7.37 | 7.41 | 1,795,270 | 7.41 |
| 1/14/2026 | 7.63 | 7.71 | 7.50 | 7.58 | 1,283,353 | 7.58 |
| 1/13/2026 | 7.86 | 7.91 | 7.53 | 7.71 | 2,215,754 | 7.71 |
| 1/12/2026 | 7.87 | 7.97 | 7.69 | 7.87 | 1,582,203 | 7.87 |
| 1/09/2026 | 8.24 | 8.27 | 7.81 | 7.93 | 2,754,623 | 7.93 |
| 1/08/2026 | 7.62 | 8.42 | 7.57 | 8.13 | 4,950,427 | 8.13 |
| 1/07/2026 | 7.02 | 7.37 | 6.96 | 7.21 | 4,737,871 | 7.21 |
| 1/06/2026 | 7.09 | 7.24 | 6.92 | 6.96 | 2,295,911 | 6.96 |
| 1/05/2026 | 7.33 | 7.45 | 6.88 | 7.09 | 3,748,145 | 7.09 |
| 1/02/2026 | 7.88 | 7.95 | 7.26 | 7.35 | 2,801,599 | 7.35 |
| 12/31/2025 | 7.89 | 8.22 | 7.55 | 7.85 | 5,331,733 | 7.85 |
| 12/30/2025 | 7.41 | 7.49 | 7.24 | 7.31 | 1,482,261 | 7.31 |
| 12/29/2025 | 7.30 | 7.46 | 7.20 | 7.43 | 1,385,859 | 7.43 |
| 12/26/2025 | 7.30 | 7.54 | 7.19 | 7.37 | 1,115,886 | 7.37 |
| 12/24/2025 | 7.22 | 7.32 | 7.17 | 7.21 | 781,043 | 7.21 |
| 12/23/2025 | 7.17 | 7.39 | 7.01 | 7.28 | 3,291,424 | 7.28 |
| 12/22/2025 | 7.22 | 7.34 | 7.16 | 7.21 | 1,374,652 | 7.21 |
| 12/19/2025 | 6.97 | 7.45 | 6.97 | 7.34 | 3,984,674 | 7.34 |
| 12/18/2025 | 7.10 | 7.21 | 6.99 | 7.01 | 1,959,322 | 7.01 |
| 12/17/2025 | 7.06 | 7.26 | 6.97 | 6.99 | 1,053,181 | 6.99 |
| 12/16/2025 | 7.02 | 7.16 | 6.95 | 7.10 | 1,930,112 | 7.10 |
| 12/15/2025 | 7.17 | 7.25 | 7.02 | 7.05 | 1,675,688 | 7.05 |
| 12/12/2025 | 7.09 | 7.20 | 7.00 | 7.17 | 1,722,025 | 7.17 |
| 12/11/2025 | 6.94 | 7.24 | 6.89 | 7.01 | 2,145,658 | 7.01 |
| 12/10/2025 | 7.03 | 7.07 | 6.85 | 6.94 | 2,436,332 | 6.94 |
| 12/09/2025 | 7.06 | 7.30 | 6.95 | 7.01 | 3,290,634 | 7.01 |
| 12/08/2025 | 6.67 | 7.06 | 6.57 | 6.99 | 2,654,982 | 6.99 |
| 12/05/2025 | 6.75 | 6.80 | 6.47 | 6.51 | 2,036,736 | 6.51 |
| 12/04/2025 | 6.73 | 6.90 | 6.65 | 6.72 | 1,386,926 | 6.72 |
| 12/03/2025 | 6.52 | 6.85 | 6.50 | 6.73 | 2,457,644 | 6.73 |
| 12/02/2025 | 6.96 | 6.98 | 6.47 | 6.47 | 3,153,948 | 6.47 |
| 12/01/2025 | 7.08 | 7.16 | 6.92 | 6.96 | 1,782,000 | 6.96 |
| 11/28/2025 | 7.23 | 7.24 | 7.10 | 7.18 | 944,530 | 7.18 |
| 11/26/2025 | 7.15 | 7.24 | 7.00 | 7.18 | 1,678,566 | 7.18 |
| 11/25/2025 | 7.04 | 7.14 | 6.97 | 7.10 | 1,338,391 | 7.10 |
| 11/24/2025 | 6.85 | 7.06 | 6.80 | 7.04 | 2,348,046 | 7.04 |
| 11/21/2025 | 6.82 | 6.93 | 6.71 | 6.83 | 1,717,969 | 6.83 |
| 11/20/2025 | 7.25 | 7.27 | 6.81 | 6.84 | 1,743,853 | 6.84 |
| 11/19/2025 | 7.08 | 7.25 | 7.02 | 7.09 | 1,747,836 | 7.09 |
| 11/18/2025 | 7.18 | 7.26 | 7.00 | 7.08 | 1,983,455 | 7.08 |
| 11/17/2025 | 7.18 | 7.50 | 7.11 | 7.26 | 2,630,642 | 7.26 |
| 11/14/2025 | 7.12 | 7.32 | 7.01 | 7.18 | 2,962,785 | 7.18 |
| 11/13/2025 | 7.60 | 7.75 | 7.26 | 7.26 | 2,737,555 | 7.26 |
| 11/12/2025 | 7.53 | 7.86 | 7.40 | 7.59 | 3,174,538 | 7.59 |
| 11/11/2025 | 7.73 | 7.75 | 7.26 | 7.44 | 3,423,740 | 7.44 |
| 11/10/2025 | 7.54 | 7.75 | 7.22 | 7.72 | 3,526,732 | 7.72 |
| 11/07/2025 | 7.53 | 7.86 | 7.18 | 7.43 | 5,536,824 | 7.43 |
| 11/06/2025 | 8.40 | 8.95 | 7.00 | 7.71 | 10,588,715 | 7.71 |
| 11/05/2025 | 9.90 | 10.08 | 9.73 | 9.87 | 3,452,617 | 9.87 |