Xeris Biopharma Holdings, Inc. XERS
NASDAQ · United States · Health Technology
$9.25-0.31 (-3.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.25 | -3.24% | $9.52 | $9.69 | $9.18 | 3.59M |
| 2026-09-30 | $9.56 | -4.21% | $9.97 | $10.07 | $9.55 | 3.75M |
| 2026-09-29 | $9.98 | +1.53% | $9.77 | $11.33 | $9.50 | 19.31M |
| 2026-09-28 | $9.83 | +8.02% | $9.05 | $10.01 | $9.00 | 4.46M |
| 2026-09-25 | $9.10 | +1.68% | $8.99 | $9.15 | $8.85 | 1.55M |
| 2026-09-24 | $8.95 | +3.35% | $8.65 | $9.00 | $8.56 | 1.36M |
| 2026-09-23 | $8.66 | -0.80% | $8.74 | $9.20 | $8.46 | 2.04M |
| 2026-09-22 | $8.73 | -0.80% | $8.90 | $8.97 | $8.64 | 1.69M |
| 2026-09-21 | $8.80 | +7.32% | $8.28 | $8.81 | $8.16 | 3.23M |
| 2026-09-18 | $8.20 | +0.49% | $8.10 | $8.25 | $7.93 | 4.71M |
| 2026-09-17 | $8.16 | +4.88% | $7.69 | $8.18 | $7.69 | 2.34M |
| 2026-09-16 | $7.78 | +3.87% | $7.50 | $7.92 | $7.50 | 2.04M |
| 2026-09-15 | $7.49 | -1.06% | $7.57 | $7.58 | $7.41 | 1.18M |
| 2026-09-14 | $7.57 | +1.61% | $7.60 | $7.69 | $7.52 | 2.01M |
| 2026-09-11 | $7.45 | -2.87% | $7.89 | $7.89 | $7.40 | 2.40M |
| 2026-09-10 | $7.67 | -0.52% | $7.80 | $7.99 | $7.63 | 1.95M |
| 2026-09-09 | $7.71 | -9.08% | $8.43 | $8.61 | $7.64 | 2.82M |
| 2026-09-08 | $8.48 | -0.59% | $8.39 | $8.52 | $8.22 | 1.35M |
| 2026-09-04 | $8.53 | -0.70% | $8.50 | $8.59 | $8.38 | 1.03M |
| 2026-09-03 | $8.59 | +0.12% | $8.64 | $8.78 | $8.42 | 1.60M |
| 2026-09-02 | $8.58 | +1.78% | $8.49 | $8.64 | $8.27 | 1.35M |
| 2026-09-01 | $8.43 | -0.12% | $8.42 | $8.62 | $8.38 | 1.14M |
| 2026-08-31 | $8.44 | -0.47% | $8.45 | $8.49 | $8.29 | 1.40M |
| 2026-08-28 | $8.48 | -1.40% | $8.62 | $8.68 | $8.37 | 1.03M |
| 2026-08-27 | $8.60 | -0.92% | $8.62 | $8.74 | $8.55 | 1.27M |
| 2026-08-26 | $8.68 | -0.69% | $8.74 | $8.89 | $8.61 | 1.50M |
| 2026-08-25 | $8.74 | 0.00% | $8.81 | $8.95 | $8.67 | 1.01M |
| 2026-08-24 | $8.74 | +0.46% | $8.66 | $8.80 | $8.54 | 870.70K |
| 2026-08-21 | $8.70 | +1.16% | $8.61 | $8.81 | $8.54 | 1.56M |
| 2026-08-20 | $8.60 | -2.05% | $8.91 | $8.99 | $8.56 | 2.00M |
| 2026-08-19 | $8.78 | -0.79% | $8.93 | $9.02 | $8.77 | 2.25M |
| 2026-08-18 | $8.85 | +3.87% | $8.58 | $8.88 | $8.47 | 2.14M |
| 2026-08-17 | $8.52 | -0.93% | $8.45 | $8.55 | $8.26 | 1.33M |
| 2026-08-14 | $8.60 | +3.24% | $8.33 | $8.67 | $8.25 | 1.37M |
| 2026-08-13 | $8.33 | -1.88% | $8.59 | $8.70 | $8.30 | 1.85M |
| 2026-08-12 | $8.49 | +1.19% | $8.37 | $8.52 | $8.24 | 1.73M |
| 2026-08-11 | $8.39 | +5.01% | $8.00 | $8.44 | $7.96 | 1.78M |
| 2026-08-10 | $7.99 | +0.76% | $7.96 | $8.07 | $7.80 | 1.62M |
| 2026-08-07 | $7.93 | +7.74% | $7.43 | $8.02 | $7.43 | 2.25M |
| 2026-08-06 | $7.36 | -9.25% | $7.19 | $7.44 | $7.05 | 3.72M |
| 2026-08-05 | $8.11 | -0.98% | $8.21 | $8.37 | $8.06 | 1.75M |
| 2026-08-04 | $8.19 | +0.74% | $8.13 | $8.28 | $8.04 | 1.84M |
| 2026-08-03 | $8.13 | +0.62% | $8.14 | $8.17 | $7.87 | 1.95M |
| 2026-07-31 | $8.08 | -4.04% | $8.34 | $8.41 | $7.99 | 1.62M |
| 2026-07-30 | $8.42 | +0.48% | $8.38 | $8.46 | $8.32 | 917.30K |
| 2026-07-29 | $8.38 | +1.70% | $8.23 | $8.49 | $8.23 | 1.19M |
| 2026-07-28 | $8.24 | +0.37% | $8.28 | $8.33 | $8.13 | 811.10K |
| 2026-07-27 | $8.21 | -1.32% | $8.40 | $8.47 | $8.20 | 873.40K |
| 2026-07-24 | $8.32 | -1.07% | $8.42 | $8.54 | $8.29 | 1.18M |
| 2026-07-23 | $8.41 | +0.36% | $8.29 | $8.44 | $8.14 | 2.19M |
| 2026-07-22 | $8.38 | -4.56% | $8.75 | $8.76 | $8.29 | 2.26M |
| 2026-07-21 | $8.78 | +2.09% | $8.60 | $8.83 | $8.60 | 1.26M |
| 2026-07-20 | $8.60 | -2.27% | $8.80 | $8.90 | $8.59 | 1.30M |
| 2026-07-17 | $8.80 | +1.27% | $8.61 | $9.00 | $8.49 | 1.61M |
| 2026-07-16 | $8.69 | -0.11% | $8.70 | $8.88 | $8.65 | 1.57M |
| 2026-07-15 | $8.70 | +5.07% | $8.26 | $8.72 | $8.18 | 1.44M |
| 2026-07-14 | $8.28 | +1.47% | $8.11 | $8.32 | $8.00 | 1.22M |
| 2026-07-13 | $8.16 | -2.16% | $8.35 | $8.35 | $8.05 | 1.47M |
| 2026-07-10 | $8.34 | -3.25% | $8.62 | $8.62 | $8.24 | 1.53M |
| 2026-07-09 | $8.62 | -0.58% | $8.58 | $8.72 | $8.46 | 2.06M |
| 2026-07-08 | $8.67 | -3.02% | $8.82 | $8.92 | $8.49 | 3.68M |
| 2026-07-07 | $8.94 | +6.81% | $8.42 | $9.02 | $8.42 | 3.49M |
| 2026-07-06 | $8.37 | +1.09% | $8.20 | $8.50 | $8.20 | 1.91M |
| 2026-07-02 | $8.28 | +3.50% | $8.05 | $8.38 | $7.85 | 3.75M |
| 2026-07-01 | $8.00 | +1.01% | $8.00 | $8.20 | $7.91 | 2.73M |
| 2026-06-30 | $7.92 | +2.33% | $7.76 | $7.97 | $7.74 | 2.19M |
| 2026-06-29 | $7.74 | +0.65% | $7.68 | $7.84 | $7.62 | 2.58M |
| 2026-06-26 | $7.69 | +3.92% | $7.52 | $7.75 | $7.45 | 6.34M |
| 2026-06-25 | $7.40 | 0.00% | $7.41 | $7.62 | $7.34 | 1.92M |
| 2026-06-24 | $7.40 | +2.78% | $7.28 | $7.51 | $7.28 | 1.74M |
| 2026-06-23 | $7.20 | +4.35% | $6.90 | $7.30 | $6.86 | 1.98M |
| 2026-06-22 | $6.90 | -0.72% | $6.98 | $7.11 | $6.87 | 1.69M |
| 2026-06-18 | $6.95 | +0.72% | $7.03 | $7.06 | $6.93 | 2.40M |
| 2026-06-17 | $6.90 | 0.00% | $6.90 | $7.06 | $6.79 | 1.48M |
| 2026-06-16 | $6.90 | +0.29% | $6.89 | $6.93 | $6.83 | 1.47M |
| 2026-06-15 | $6.88 | +1.33% | $6.87 | $6.89 | $6.74 | 2.17M |
| 2026-06-12 | $6.79 | -2.02% | $7.07 | $7.08 | $6.79 | 1.64M |
| 2026-06-11 | $6.93 | +3.28% | $6.68 | $7.07 | $6.61 | 3.14M |
| 2026-06-10 | $6.71 | +3.23% | $6.52 | $7.00 | $6.51 | 2.20M |
| 2026-06-09 | $6.50 | +4.17% | $6.25 | $6.54 | $6.25 | 1.71M |
| 2026-06-08 | $6.24 | +0.97% | $6.22 | $6.30 | $6.20 | 864.50K |
| 2026-06-05 | $6.18 | +0.49% | $6.17 | $6.26 | $6.10 | 1.06M |
| 2026-06-04 | $6.15 | +4.41% | $5.96 | $6.17 | $5.93 | 2.40M |
| 2026-06-03 | $5.89 | -1.83% | $5.99 | $5.99 | $5.81 | 1.16M |
| 2026-06-02 | $6.00 | -1.15% | $6.01 | $6.04 | $5.87 | 1.41M |
| 2026-06-01 | $6.07 | -1.46% | $6.13 | $6.19 | $5.98 | 1.65M |
| 2026-05-29 | $6.16 | -2.53% | $6.37 | $6.37 | $6.02 | 1.94M |
| 2026-05-28 | $6.32 | +1.44% | $6.22 | $6.39 | $6.17 | 1.67M |
| 2026-05-27 | $6.23 | -0.48% | $6.27 | $6.39 | $6.16 | 959.20K |
| 2026-05-26 | $6.26 | +1.13% | $6.23 | $6.28 | $6.15 | 972.70K |