Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

6.5300
-0.1000 (-1.51%)
NASDAQ · Last Trade: May 9th, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20266.576.646.326.533,020,0216.53
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
3/20/20265.575.615.405.442,168,0285.44
3/19/20265.405.645.365.581,273,1695.58
3/18/20265.565.575.375.431,377,9385.43
3/17/20265.495.685.475.611,161,5255.61
3/16/20265.655.655.415.491,612,6875.49
3/13/20265.475.625.415.461,469,0505.46
3/12/20265.625.685.385.482,142,3525.48
3/11/20265.735.835.655.731,567,0525.73
3/10/20265.605.875.545.821,880,7015.82
3/09/20265.735.835.595.602,350,5885.60
3/06/20265.955.965.705.811,796,7555.81
3/05/20266.026.256.006.042,370,3376.04
3/04/20266.036.135.866.072,355,2776.07
3/03/20265.816.005.735.943,146,5925.94
3/02/20267.087.125.916.025,101,5716.02
2/27/20266.516.625.806.125,900,1986.12
2/26/20266.706.776.436.741,732,2006.74
2/25/20266.726.756.626.661,989,4736.66
2/24/20266.596.686.576.681,065,5806.68
2/23/20266.556.746.556.581,578,9736.58
2/20/20266.696.766.506.612,165,1186.61
2/19/20266.977.026.266.735,380,6836.73
2/18/20266.847.076.807.031,008,3247.03
2/17/20266.857.036.806.91956,5836.91
2/13/20266.947.106.806.82985,4716.82
2/12/20266.957.026.786.911,219,9276.91
2/11/20267.227.266.876.911,309,1476.91
2/10/20267.037.226.907.221,300,8047.22