Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Xeris Biopharma Holdings Inc (XERS)
Xeris Biopharma Holdings Inc (XERS) Historical

XERS Xeris Biopharma Holdings Inc

3.0898

0.0448 (1.47%)

Oct 18 2024 - Closed

Delayed by 15 minutes

XERS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	3.06	0.02	0.49%	3.04	3.116	3.025	936,645
Oct 17 2024	3.045	0.00	0.16%	3.04	3.06	2.974	652,637
Oct 16 2024	3.04	0.02	0.66%	3.05	3.11	3.00	1,201,834
Oct 15 2024	3.02	0.05	1.68%	2.97	3.05	2.90	1,159,141
Oct 14 2024	2.97	0.06	2.06%	2.89	2.985	2.86	751,040
Oct 11 2024	2.91	0.13	4.68%	2.78	2.92	2.7763	965,011
Oct 10 2024	2.78	-0.03	-1.07%	2.77	2.79	2.73	963,604
Oct 09 2024	2.81	-0.13	-4.42%	2.95	2.95	2.75	1,496,767
Oct 08 2024	2.94	0.01	0.34%	2.91	2.995	2.85	728,259
Oct 07 2024	2.93	-0.05	-1.68%	2.99	3.0191	2.90	1,003,973
Oct 04 2024	2.98	0.00	0.00%	3.03	3.045	2.98	1,364,557
Oct 03 2024	2.98	0.07	2.41%	2.88	3.00	2.85	1,391,630
Oct 02 2024	2.91	0.12	4.30%	2.77	2.92	2.75	1,231,773
Oct 01 2024	2.79	-0.06	-2.11%	2.85	2.86	2.69	1,765,702
Sep 30 2024	2.85	-0.02	-0.70%	2.88	2.94	2.80	971,150
Sep 27 2024	2.87	0.04	1.41%	2.86	2.915	2.82	1,073,586
Sep 26 2024	2.83	0.03	1.07%	2.83	2.90	2.80	1,233,436
Sep 25 2024	2.80	-0.02	-0.71%	2.82	2.85	2.78	886,520
Sep 24 2024	2.82	0.06	2.17%	2.79	2.83	2.705	1,131,424
Sep 23 2024	2.76	-0.17	-5.80%	2.95	2.9062	2.75	1,751,292
Sep 20 2024	2.93	-0.03	-1.01%	2.96	2.97	2.89	1,941,173
Sep 19 2024	2.96	0.06	2.07%	3.00	3.03	2.92	2,160,591
Sep 18 2024	2.90	0.00	0.00%	2.90	3.0425	2.8303	2,566,139
Sep 17 2024	2.90	0.02	0.69%	2.91	2.93	2.84	1,593,484
Sep 16 2024	2.88	0.00	0.00%	2.90	2.979	2.835	1,556,701
Sep 13 2024	2.88	0.02	0.88%	2.90	2.938	2.82	2,310,102
Sep 12 2024	2.855	-0.01	-0.17%	2.89	2.92	2.83	1,134,299
Sep 11 2024	2.86	0.15	5.54%	2.70	2.9689	2.665	3,686,859
Sep 10 2024	2.71	0.04	1.50%	2.69	2.73	2.6012	1,006,002
Sep 09 2024	2.67	0.16	6.37%	2.51	2.7455	2.51	1,918,237
Sep 06 2024	2.51	-0.02	-0.79%	2.52	2.63	2.49	4,176,669
Sep 05 2024	2.53	-0.11	-4.17%	2.65	2.68	2.48	2,899,396
Sep 04 2024	2.64	0.05	1.93%	2.60	2.66	2.52	1,162,068
Sep 03 2024	2.59	-0.22	-7.83%	2.79	2.83	2.59	1,254,110
Aug 30 2024	2.81	0.01	0.36%	2.82	2.85	2.73	781,945
Aug 29 2024	2.80	0.01	0.36%	2.79	2.92	2.75	1,081,491
Aug 28 2024	2.79	-0.09	-3.13%	2.86	2.88	2.73	1,457,459
Aug 27 2024	2.88	-0.02	-0.69%	2.89	2.91	2.83	887,924
Aug 26 2024	2.90	0.02	0.69%	2.92	2.93	2.83	928,116
Aug 23 2024	2.88	0.08	2.86%	2.83	2.94	2.83	1,548,794
Aug 22 2024	2.80	-0.04	-1.41%	2.85	2.91	2.7799	1,341,093
Aug 21 2024	2.84	0.14	5.19%	2.71	2.85	2.66	1,574,924
Aug 20 2024	2.70	-0.02	-0.74%	2.71	2.74	2.64	998,059
Aug 19 2024	2.72	0.03	1.12%	2.69	2.7499	2.61	1,914,269
Aug 16 2024	2.69	0.07	2.67%	2.61	2.745	2.61	1,575,770
Aug 15 2024	2.62	0.07	2.75%	2.60	2.65	2.56	1,574,070
Aug 14 2024	2.55	0.01	0.39%	2.54	2.59	2.39	1,990,712
Aug 13 2024	2.54	0.29	12.89%	2.27	2.575	2.27	2,642,604
Aug 12 2024	2.25	-0.07	-3.02%	2.35	2.39	2.21	1,445,064
Aug 09 2024	2.32	0.09	4.04%	2.25	2.45	2.24	2,479,568
Aug 08 2024	2.23	0.10	4.69%	2.24	2.39	2.18	3,132,168
Aug 07 2024	2.13	-0.13	-5.75%	2.28	2.315	2.095	1,879,411
Aug 06 2024	2.26	0.03	1.35%	2.24	2.3094	2.18	1,164,830
Aug 05 2024	2.23	-0.15	-6.30%	2.21	2.31	2.16	2,170,060
Aug 02 2024	2.38	-0.05	-2.06%	2.40	2.455	2.32	1,558,927
Aug 01 2024	2.43	-0.05	-2.02%	2.49	2.51	2.395	1,168,467
Jul 31 2024	2.48	0.00	0.00%	2.48	2.59	2.435	1,451,649
Jul 30 2024	2.48	-0.04	-1.59%	2.55	2.57	2.43	846,159
Jul 29 2024	2.52	-0.09	-3.45%	2.63	2.67	2.48	1,433,787
Jul 26 2024	2.61	0.05	2.15%	2.59	2.64	2.54	1,234,708
Jul 25 2024	2.555	0.15	6.02%	2.43	2.61	2.4001	1,274,477
Jul 24 2024	2.41	-0.13	-5.12%	2.51	2.535	2.38	1,065,394
Jul 23 2024	2.54	0.09	3.67%	2.43	2.57	2.43	1,284,076
Jul 22 2024	2.45	0.09	3.59%	2.35	2.46	2.33	944,233

Xeris Biopharma

Touchstone Exploration (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions