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

6.9500
+0.0500 (0.72%)
NASDAQ· Last Trade: Jun 21st, 10:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/20266.396.466.216.231,418,5166.23
5/04/20266.206.406.196.341,687,4586.34
5/01/20266.176.336.106.281,410,9606.28
4/30/20266.026.216.026.131,045,7626.13
4/29/20266.016.085.976.021,080,8476.02
4/28/20266.126.176.016.09953,2646.09
4/27/20266.046.176.026.12958,1426.12
4/24/20265.946.075.896.051,063,6646.05
4/23/20266.046.075.905.951,143,0005.95
4/22/20265.936.065.836.041,428,1276.04
4/21/20266.256.295.875.892,057,6515.89
4/20/20266.316.366.186.251,491,6986.25
4/17/20266.266.416.176.371,246,1436.37
4/16/20266.216.276.106.121,435,5346.12
4/15/20266.086.226.056.201,037,6556.20
4/14/20265.976.175.976.071,140,4006.07
4/13/20265.836.035.785.971,194,6905.97
4/10/20266.046.085.765.85942,1365.85
4/09/20265.886.055.756.011,604,2946.01
4/08/20266.106.185.915.922,340,6865.92
4/07/20266.016.085.865.871,654,9345.87
4/06/20266.046.145.976.05893,1806.05
4/02/20265.906.145.886.041,338,7536.04
4/01/20265.896.105.866.042,314,7506.04
3/31/20265.695.925.685.802,017,2805.80
3/30/20265.325.645.295.602,541,9695.60
3/27/20265.515.555.355.401,364,2055.40
3/26/20265.265.665.265.572,176,5515.57
3/25/20265.345.475.255.302,406,7775.30
3/24/20265.545.545.255.292,059,5245.29
3/23/20265.545.635.475.612,181,9935.61