Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
4.5100
+0.1000 (2.27%)
NASDAQ · Last Trade: Apr 29th, 2:11 PM EDT
Historical Prices For Xeris Biopharma Holdings, Inc. - Common Stock (XERS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/28/2025 | 4.35 | 4.54 | 4.30 | 4.41 | 4,119,424 | 4.41 |
| 4/25/2025 | 4.24 | 4.34 | 4.16 | 4.31 | 1,617,447 | 4.31 |
| 4/24/2025 | 4.15 | 4.36 | 4.13 | 4.28 | 1,693,247 | 4.28 |
| 4/23/2025 | 4.26 | 4.38 | 4.07 | 4.13 | 2,295,592 | 4.13 |
| 4/22/2025 | 4.08 | 4.17 | 4.00 | 4.10 | 2,208,301 | 4.10 |
| 4/21/2025 | 4.04 | 4.17 | 3.95 | 4.02 | 1,655,052 | 4.02 |
| 4/17/2025 | 4.08 | 4.20 | 4.04 | 4.11 | 1,906,647 | 4.11 |
| 4/16/2025 | 4.33 | 4.36 | 4.02 | 4.08 | 1,968,655 | 4.08 |
| 4/15/2025 | 4.16 | 4.39 | 4.13 | 4.38 | 1,946,721 | 4.38 |
| 4/14/2025 | 4.24 | 4.28 | 4.11 | 4.16 | 2,079,779 | 4.16 |
| 4/11/2025 | 3.95 | 4.16 | 3.83 | 4.16 | 2,503,289 | 4.16 |
| 4/10/2025 | 4.20 | 4.27 | 3.81 | 3.95 | 4,236,498 | 3.95 |
| 4/09/2025 | 4.03 | 4.38 | 3.81 | 4.33 | 5,891,456 | 4.33 |
| 4/08/2025 | 4.50 | 4.65 | 4.08 | 4.13 | 3,092,597 | 4.13 |
| 4/07/2025 | 4.19 | 4.54 | 4.09 | 4.41 | 3,657,054 | 4.41 |
| 4/04/2025 | 4.69 | 4.72 | 4.28 | 4.41 | 3,867,326 | 4.41 |
| 4/03/2025 | 4.95 | 5.05 | 4.84 | 4.88 | 2,797,821 | 4.88 |
| 4/02/2025 | 5.04 | 5.20 | 5.00 | 5.15 | 2,981,894 | 5.15 |
| 4/01/2025 | 5.48 | 5.50 | 4.96 | 5.08 | 6,356,210 | 5.08 |
| 3/31/2025 | 5.48 | 5.58 | 5.29 | 5.49 | 5,866,793 | 5.49 |
| 3/28/2025 | 5.63 | 5.70 | 5.51 | 5.58 | 3,265,370 | 5.58 |
| 3/27/2025 | 5.65 | 5.83 | 5.61 | 5.63 | 3,205,337 | 5.63 |
| 3/26/2025 | 5.88 | 6.07 | 5.64 | 5.71 | 4,951,614 | 5.71 |
| 3/25/2025 | 5.90 | 5.95 | 5.75 | 5.87 | 4,901,519 | 5.87 |
| 3/24/2025 | 5.83 | 5.97 | 5.64 | 5.87 | 3,858,241 | 5.87 |
| 3/21/2025 | 5.37 | 5.92 | 5.36 | 5.81 | 6,259,803 | 5.81 |
| 3/20/2025 | 5.46 | 5.54 | 5.36 | 5.43 | 3,757,415 | 5.43 |
| 3/19/2025 | 5.20 | 5.53 | 5.15 | 5.51 | 4,001,873 | 5.51 |
| 3/18/2025 | 5.00 | 5.23 | 4.96 | 5.22 | 4,733,932 | 5.22 |
| 3/17/2025 | 4.83 | 5.07 | 4.75 | 5.03 | 3,356,379 | 5.03 |
| 3/14/2025 | 4.59 | 4.90 | 4.50 | 4.82 | 6,606,450 | 4.82 |
| 3/13/2025 | 4.55 | 4.68 | 4.49 | 4.56 | 2,560,721 | 4.56 |
| 3/12/2025 | 4.39 | 4.62 | 4.33 | 4.57 | 3,748,290 | 4.57 |
| 3/11/2025 | 4.57 | 4.68 | 4.35 | 4.39 | 4,430,839 | 4.39 |
| 3/10/2025 | 4.12 | 4.61 | 4.12 | 4.59 | 6,074,155 | 4.59 |
| 3/07/2025 | 4.12 | 4.40 | 4.05 | 4.24 | 6,001,111 | 4.24 |
| 3/06/2025 | 4.14 | 4.50 | 3.93 | 4.13 | 9,633,655 | 4.13 |
| 3/05/2025 | 3.75 | 3.80 | 3.65 | 3.77 | 1,741,164 | 3.77 |
| 3/04/2025 | 3.64 | 3.79 | 3.59 | 3.75 | 1,693,491 | 3.75 |
| 3/03/2025 | 3.85 | 3.92 | 3.67 | 3.69 | 1,627,454 | 3.69 |
| 2/28/2025 | 3.74 | 3.85 | 3.70 | 3.83 | 982,969 | 3.83 |
| 2/27/2025 | 3.78 | 3.94 | 3.75 | 3.76 | 1,216,816 | 3.76 |
| 2/26/2025 | 3.64 | 3.80 | 3.63 | 3.78 | 1,487,446 | 3.78 |
| 2/25/2025 | 3.77 | 3.77 | 3.58 | 3.66 | 1,871,653 | 3.66 |
| 2/24/2025 | 3.73 | 3.86 | 3.69 | 3.76 | 1,747,744 | 3.76 |
| 2/21/2025 | 4.01 | 4.01 | 3.69 | 3.75 | 2,364,504 | 3.75 |
| 2/20/2025 | 4.00 | 4.10 | 3.94 | 3.97 | 2,902,450 | 3.97 |
| 2/19/2025 | 3.87 | 4.04 | 3.83 | 3.97 | 3,370,472 | 3.97 |
| 2/18/2025 | 3.59 | 3.92 | 3.56 | 3.87 | 3,946,647 | 3.87 |
| 2/14/2025 | 3.60 | 3.66 | 3.51 | 3.59 | 1,927,328 | 3.59 |
| 2/13/2025 | 3.61 | 3.65 | 3.56 | 3.60 | 1,217,823 | 3.60 |
| 2/12/2025 | 3.49 | 3.62 | 3.48 | 3.58 | 1,252,092 | 3.58 |
| 2/11/2025 | 3.51 | 3.58 | 3.44 | 3.56 | 1,111,370 | 3.56 |
| 2/10/2025 | 3.54 | 3.60 | 3.52 | 3.57 | 1,183,488 | 3.57 |
| 2/07/2025 | 3.62 | 3.64 | 3.52 | 3.55 | 1,328,372 | 3.55 |
| 2/06/2025 | 3.67 | 3.71 | 3.60 | 3.62 | 1,484,563 | 3.62 |
| 2/05/2025 | 3.66 | 3.73 | 3.63 | 3.67 | 1,901,896 | 3.67 |
| 2/04/2025 | 3.58 | 3.67 | 3.53 | 3.64 | 1,001,650 | 3.64 |
| 2/03/2025 | 3.48 | 3.69 | 3.48 | 3.59 | 1,966,026 | 3.59 |
| 1/31/2025 | 3.69 | 3.72 | 3.47 | 3.56 | 1,890,306 | 3.56 |
| 1/30/2025 | 3.68 | 3.78 | 3.63 | 3.66 | 2,371,475 | 3.66 |
| 1/29/2025 | 3.50 | 3.67 | 3.47 | 3.65 | 1,545,674 | 3.65 |