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

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

10.46
+0.11 (1.06%)
NASDAQ · Last Trade: Nov 4th, 5:28 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202610.1710.5610.1710.353,290,21610.35
11/02/202610.7110.7210.0810.172,309,29310.17
10/30/202610.8110.8810.5210.711,550,32910.71
10/29/202610.8010.9510.7110.751,745,40510.75
10/28/202610.4510.7510.3910.641,451,99210.64
10/27/202610.1610.4810.1010.451,522,01310.45
10/26/202610.2210.4010.1210.211,905,05110.21
10/23/202610.8510.8510.0610.202,372,22610.20
10/22/202610.8110.9810.6710.861,410,68010.86
10/21/202611.1411.2810.7710.791,679,58610.79
10/20/202611.0111.3510.9611.132,900,72911.13
10/19/202610.3411.4110.3410.954,342,24510.95
10/16/202610.0410.339.8410.312,289,19710.31
10/15/20269.7710.189.7610.071,941,74010.07
10/14/202610.0810.399.739.772,366,9119.77
10/13/202610.4110.5010.1510.202,220,29710.20
10/12/202610.4710.5510.3210.461,328,51110.46
10/09/202610.1510.6010.0710.482,995,22710.48
10/08/202610.1010.3510.0010.191,979,11810.19
10/07/202610.0010.279.9110.112,220,93810.11
10/06/202610.2310.329.9010.072,404,05910.07
10/05/20269.1510.239.1210.134,659,72010.13
10/02/20269.349.349.049.082,231,3759.08
10/01/20269.529.699.189.253,591,0999.25
9/30/20269.9710.079.549.563,753,4529.56
9/29/20269.7711.339.509.9819,314,7619.98
9/28/20269.0510.019.009.834,462,3109.83
9/25/20268.999.158.859.101,546,9589.10
9/24/20268.658.998.568.951,359,2948.95
9/23/20268.749.208.468.662,042,9528.66
9/22/20268.908.978.648.731,688,3138.73
9/21/20268.288.818.168.803,231,3668.80
9/18/20268.108.257.938.204,709,3938.20
9/17/20267.688.187.688.162,341,2718.16
9/16/20267.507.927.507.782,035,0327.78
9/15/20267.577.587.417.491,180,9107.49
9/14/20267.597.687.527.572,006,0687.57
9/11/20267.897.897.407.453,208,5547.45
9/10/20267.807.997.637.671,955,0127.67
9/09/20268.438.617.647.712,814,2197.71
9/08/20268.398.528.228.481,354,9268.48
9/04/20268.508.598.388.531,030,5348.53
9/03/20268.648.788.418.591,598,2718.59
9/02/20268.498.638.278.581,350,7918.58
9/01/20268.428.628.388.431,144,2078.43
8/31/20268.458.488.298.441,402,6278.44
8/28/20268.628.688.378.481,027,2808.48
8/27/20268.628.748.558.601,273,5568.60
8/26/20268.748.898.618.681,504,1418.68
8/25/20268.818.958.668.741,005,6218.74
8/24/20268.668.808.548.74870,7428.74
8/21/20268.618.818.548.701,562,9018.70
8/20/20268.918.988.568.602,001,1968.60
8/19/20268.939.028.778.782,250,0518.78
8/18/20268.588.888.478.852,142,0178.85
8/17/20268.458.548.268.521,334,8898.52
8/14/20268.338.678.258.601,366,2828.60
8/13/20268.598.708.308.331,851,6738.33
8/12/20268.378.528.238.491,841,9498.49
8/11/20268.008.447.968.391,777,2518.39
8/10/20267.968.077.807.991,616,1277.99
8/07/20267.438.027.437.932,253,1257.93
8/06/20267.197.437.057.363,724,5407.36
8/05/20268.218.378.058.111,749,7078.11