Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
7.8500
-0.0400 (-0.51%)
NASDAQ · Last Trade: Sep 7th, 6:49 AM EDT
Historical Prices For Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.92 | 7.96 | 7.75 | 7.85 | 1,547,548 | 7.85 |
| 9/04/2025 | 7.85 | 7.97 | 7.77 | 7.89 | 1,397,538 | 7.89 |
| 9/03/2025 | 7.91 | 8.03 | 7.67 | 7.84 | 1,669,543 | 7.84 |
| 9/02/2025 | 7.74 | 7.97 | 7.70 | 7.92 | 2,026,111 | 7.92 |
| 8/29/2025 | 7.91 | 7.99 | 7.66 | 7.83 | 1,515,319 | 7.83 |
| 8/28/2025 | 8.00 | 8.00 | 7.85 | 7.90 | 1,706,936 | 7.90 |
| 8/27/2025 | 7.91 | 8.01 | 7.79 | 7.99 | 2,346,268 | 7.99 |
| 8/26/2025 | 7.79 | 8.02 | 7.79 | 7.95 | 4,564,684 | 7.95 |
| 8/25/2025 | 7.78 | 7.96 | 7.72 | 7.77 | 1,953,627 | 7.77 |
| 8/22/2025 | 7.60 | 7.79 | 7.57 | 7.75 | 1,700,322 | 7.75 |
| 8/21/2025 | 7.60 | 7.73 | 7.51 | 7.59 | 1,563,411 | 7.59 |
| 8/20/2025 | 7.42 | 7.63 | 7.40 | 7.57 | 1,618,533 | 7.57 |
| 8/19/2025 | 7.36 | 7.67 | 7.27 | 7.36 | 2,043,561 | 7.36 |
| 8/18/2025 | 7.62 | 7.79 | 7.34 | 7.36 | 2,773,495 | 7.36 |
| 8/15/2025 | 7.29 | 7.72 | 7.21 | 7.68 | 3,519,087 | 7.68 |
| 8/14/2025 | 7.19 | 7.38 | 7.13 | 7.30 | 2,193,738 | 7.30 |
| 8/13/2025 | 7.37 | 7.42 | 7.21 | 7.28 | 2,666,343 | 7.28 |
| 8/12/2025 | 7.25 | 7.47 | 7.10 | 7.30 | 3,575,803 | 7.30 |
| 8/11/2025 | 6.80 | 7.61 | 6.77 | 7.20 | 5,059,043 | 7.20 |
| 8/08/2025 | 6.65 | 6.93 | 6.54 | 6.84 | 11,441,544 | 6.84 |
| 8/07/2025 | 6.72 | 7.08 | 6.10 | 6.60 | 10,173,024 | 6.60 |
| 8/06/2025 | 5.42 | 5.56 | 5.25 | 5.49 | 3,025,819 | 5.49 |
| 8/05/2025 | 5.65 | 5.75 | 5.42 | 5.48 | 3,870,189 | 5.48 |
| 8/04/2025 | 5.41 | 5.58 | 5.32 | 5.56 | 2,809,767 | 5.56 |
| 8/01/2025 | 5.01 | 5.41 | 4.87 | 5.38 | 2,677,336 | 5.38 |
| 7/31/2025 | 5.13 | 5.34 | 5.07 | 5.09 | 2,151,849 | 5.09 |
| 7/30/2025 | 5.03 | 5.33 | 5.02 | 5.13 | 2,095,690 | 5.13 |
| 7/29/2025 | 5.09 | 5.14 | 4.98 | 5.00 | 1,150,000 | 5.00 |
| 7/28/2025 | 5.01 | 5.08 | 4.94 | 5.07 | 1,146,171 | 5.07 |
| 7/25/2025 | 5.18 | 5.18 | 4.99 | 5.02 | 1,077,864 | 5.02 |
| 7/24/2025 | 5.10 | 5.22 | 5.08 | 5.17 | 1,028,158 | 5.17 |
| 7/23/2025 | 5.13 | 5.16 | 4.99 | 5.12 | 1,252,362 | 5.12 |
| 7/22/2025 | 5.11 | 5.24 | 5.08 | 5.12 | 1,424,317 | 5.12 |
| 7/21/2025 | 5.12 | 5.19 | 5.05 | 5.14 | 1,097,329 | 5.14 |
| 7/18/2025 | 5.28 | 5.34 | 5.10 | 5.11 | 1,482,481 | 5.11 |
| 7/17/2025 | 5.24 | 5.30 | 5.16 | 5.23 | 1,588,892 | 5.23 |
| 7/16/2025 | 5.27 | 5.40 | 5.20 | 5.26 | 2,058,431 | 5.26 |
| 7/15/2025 | 5.46 | 5.46 | 5.19 | 5.29 | 1,745,686 | 5.29 |
| 7/14/2025 | 5.08 | 5.49 | 5.00 | 5.44 | 3,759,743 | 5.44 |
| 7/11/2025 | 5.24 | 5.28 | 5.10 | 5.11 | 1,516,638 | 5.11 |
| 7/10/2025 | 5.36 | 5.39 | 5.21 | 5.27 | 2,219,145 | 5.27 |
| 7/09/2025 | 4.88 | 5.36 | 4.82 | 5.34 | 4,684,483 | 5.34 |
| 7/08/2025 | 4.71 | 4.78 | 4.66 | 4.77 | 1,046,499 | 4.77 |
| 7/07/2025 | 4.70 | 4.87 | 4.62 | 4.70 | 1,555,906 | 4.70 |
| 7/03/2025 | 4.73 | 4.84 | 4.70 | 4.75 | 1,081,665 | 4.75 |
| 7/02/2025 | 4.59 | 4.77 | 4.52 | 4.73 | 1,471,708 | 4.73 |
| 7/01/2025 | 4.65 | 4.71 | 4.54 | 4.66 | 2,302,006 | 4.66 |
| 6/30/2025 | 4.71 | 4.90 | 4.65 | 4.67 | 3,019,270 | 4.67 |
| 6/27/2025 | 4.72 | 4.74 | 4.59 | 4.70 | 4,686,331 | 4.70 |
| 6/26/2025 | 4.71 | 4.75 | 4.65 | 4.74 | 1,327,317 | 4.74 |
| 6/25/2025 | 4.66 | 4.76 | 4.55 | 4.71 | 1,128,970 | 4.71 |
| 6/24/2025 | 4.67 | 4.73 | 4.55 | 4.66 | 1,584,113 | 4.66 |
| 6/23/2025 | 4.44 | 4.64 | 4.40 | 4.64 | 1,613,414 | 4.64 |
| 6/20/2025 | 4.64 | 4.69 | 4.48 | 4.51 | 3,133,143 | 4.51 |
| 6/18/2025 | 4.54 | 4.71 | 4.45 | 4.58 | 1,879,997 | 4.58 |
| 6/17/2025 | 4.48 | 4.79 | 4.44 | 4.54 | 3,278,145 | 4.54 |
| 6/16/2025 | 4.41 | 4.49 | 4.36 | 4.40 | 1,489,348 | 4.40 |
| 6/13/2025 | 4.34 | 4.41 | 4.30 | 4.35 | 1,777,101 | 4.35 |
| 6/12/2025 | 4.35 | 4.48 | 4.34 | 4.42 | 1,117,095 | 4.42 |
| 6/11/2025 | 4.57 | 4.58 | 4.37 | 4.38 | 1,922,959 | 4.38 |
| 6/10/2025 | 4.47 | 4.65 | 4.47 | 4.55 | 1,953,405 | 4.55 |
| 6/09/2025 | 4.58 | 4.62 | 4.41 | 4.48 | 1,966,290 | 4.48 |