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

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

8.2000
+0.0400 (0.49%)
NASDAQ · Last Trade: Sep 20th, 2:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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
7/15/20268.268.718.188.701,460,8848.70
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
6/25/20267.417.627.347.401,917,6327.40
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