Xeris Biopharma Holdings, Inc. - Common Stock (XERS)

8.1100
-0.0800 (-0.98%)
NASDAQ· Last Trade: Aug 5th, 6:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Xeris Biopharma Holdings, Inc. - Common Stock (XERS)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20268.138.288.048.191,842,6698.19
8/03/20268.148.177.878.131,947,1128.13
7/31/20268.348.407.998.081,623,8348.08
7/30/20268.388.468.328.42917,3458.42
7/29/20268.238.488.238.381,194,5338.38
7/28/20268.288.338.138.24811,6458.24
7/27/20268.408.468.208.21873,4348.21
7/24/20268.428.548.298.321,176,3498.32
7/23/20268.298.448.148.412,191,1938.41
7/22/20268.758.768.298.382,260,1218.38
7/21/20268.608.838.608.781,264,2018.78
7/20/20268.808.908.598.601,304,7558.60
7/17/20268.619.008.498.801,610,3218.80
7/16/20268.708.888.658.691,571,5888.69
7/15/20268.268.718.188.701,460,8748.70
7/14/20268.118.318.008.281,219,3868.28
7/13/20268.358.358.058.161,471,8888.16
7/10/20268.628.628.248.341,528,2318.34
7/09/20268.588.728.468.622,057,0098.62
7/08/20268.828.918.488.673,676,8728.67
7/07/20268.429.028.428.943,493,6728.94
7/06/20268.208.508.208.371,914,8658.37
7/02/20268.058.387.858.283,753,1578.28
7/01/20268.008.207.918.002,727,4848.00
6/30/20267.767.967.747.922,195,0267.92
6/29/20267.687.847.627.742,575,6957.74
6/26/20267.527.757.457.696,342,4737.69
6/25/20267.417.627.347.401,917,2327.40
6/24/20267.287.507.287.401,741,9787.40
6/23/20266.907.306.867.201,978,9387.20
6/22/20266.987.116.876.901,692,3376.90
6/18/20267.037.066.926.952,398,7866.95
6/17/20266.907.056.796.901,482,4726.90
6/16/20266.896.936.836.901,471,5736.90
6/15/20266.876.886.746.882,169,7436.88
6/12/20267.077.086.796.791,635,9586.79
6/11/20266.687.076.616.933,134,0056.93
6/10/20266.527.006.516.712,188,5796.71
6/09/20266.256.546.256.501,703,3706.50
6/08/20266.226.306.206.24864,5006.24
6/05/20266.176.256.106.181,057,6096.18
6/04/20265.966.175.936.152,402,6426.15
6/03/20265.995.995.815.891,162,6965.89
6/02/20266.016.045.876.001,407,6506.00
6/01/20266.136.195.986.071,653,3566.07
5/29/20260.006.376.026.161,937,6826.16
5/28/20266.226.396.176.321,676,9396.32
5/27/20266.276.386.166.23959,4516.23
5/26/20266.236.286.146.26972,7466.26
5/22/20266.386.436.126.191,088,4206.19
5/21/20266.186.396.106.381,225,2226.38
5/20/20265.936.255.926.231,444,3266.23
5/19/20266.006.005.835.921,395,3725.92
5/18/20266.256.275.966.011,388,2896.01
5/15/20266.306.366.246.241,222,5706.24
5/14/20266.416.466.286.381,492,1986.38
5/13/20266.216.476.146.431,630,9586.43
5/12/20266.146.336.106.261,749,7326.26
5/11/20266.556.626.106.142,510,6706.14
5/08/20266.576.646.326.533,020,1966.53
5/07/20266.707.006.196.635,572,4526.63
5/06/20266.296.446.166.371,949,8226.37