Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
5.4400
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 23rd, 5:51 AM EDT
Historical Prices For Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 5.57 | 5.61 | 5.40 | 5.44 | 2,168,028 | 5.44 |
| 3/19/2026 | 5.40 | 5.64 | 5.36 | 5.58 | 1,273,169 | 5.58 |
| 3/18/2026 | 5.56 | 5.57 | 5.37 | 5.43 | 1,377,938 | 5.43 |
| 3/17/2026 | 5.49 | 5.68 | 5.47 | 5.61 | 1,161,525 | 5.61 |
| 3/16/2026 | 5.65 | 5.65 | 5.41 | 5.49 | 1,612,687 | 5.49 |
| 3/13/2026 | 5.47 | 5.62 | 5.41 | 5.46 | 1,469,050 | 5.46 |
| 3/12/2026 | 5.62 | 5.68 | 5.38 | 5.48 | 2,142,352 | 5.48 |
| 3/11/2026 | 5.73 | 5.83 | 5.65 | 5.73 | 1,567,052 | 5.73 |
| 3/10/2026 | 5.60 | 5.87 | 5.54 | 5.82 | 1,880,701 | 5.82 |
| 3/09/2026 | 5.73 | 5.83 | 5.59 | 5.60 | 2,350,588 | 5.60 |
| 3/06/2026 | 5.95 | 5.96 | 5.70 | 5.81 | 1,796,755 | 5.81 |
| 3/05/2026 | 6.02 | 6.25 | 6.00 | 6.04 | 2,370,337 | 6.04 |
| 3/04/2026 | 6.03 | 6.13 | 5.86 | 6.07 | 2,355,277 | 6.07 |
| 3/03/2026 | 5.81 | 6.00 | 5.73 | 5.94 | 3,146,592 | 5.94 |
| 3/02/2026 | 7.08 | 7.12 | 5.91 | 6.02 | 5,101,571 | 6.02 |
| 2/27/2026 | 6.51 | 6.62 | 5.80 | 6.12 | 5,900,198 | 6.12 |
| 2/26/2026 | 6.70 | 6.77 | 6.43 | 6.74 | 1,732,200 | 6.74 |
| 2/25/2026 | 6.72 | 6.75 | 6.62 | 6.66 | 1,989,473 | 6.66 |
| 2/24/2026 | 6.59 | 6.68 | 6.57 | 6.68 | 1,065,580 | 6.68 |
| 2/23/2026 | 6.55 | 6.74 | 6.55 | 6.58 | 1,578,973 | 6.58 |
| 2/20/2026 | 6.69 | 6.76 | 6.50 | 6.61 | 2,165,118 | 6.61 |
| 2/19/2026 | 6.97 | 7.02 | 6.26 | 6.73 | 5,380,683 | 6.73 |
| 2/18/2026 | 6.84 | 7.07 | 6.80 | 7.03 | 1,008,324 | 7.03 |
| 2/17/2026 | 6.85 | 7.03 | 6.80 | 6.91 | 956,583 | 6.91 |
| 2/13/2026 | 6.94 | 7.10 | 6.80 | 6.82 | 985,471 | 6.82 |
| 2/12/2026 | 6.95 | 7.02 | 6.78 | 6.91 | 1,219,927 | 6.91 |
| 2/11/2026 | 7.22 | 7.26 | 6.87 | 6.91 | 1,309,147 | 6.91 |
| 2/10/2026 | 7.03 | 7.22 | 6.90 | 7.22 | 1,300,804 | 7.22 |
| 2/09/2026 | 7.00 | 7.05 | 6.86 | 6.96 | 1,041,916 | 6.96 |
| 2/06/2026 | 7.00 | 7.10 | 6.93 | 7.01 | 983,171 | 7.01 |
| 2/05/2026 | 7.01 | 7.21 | 6.84 | 6.91 | 1,357,492 | 6.91 |
| 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 |