Canada markets close in 1 hour 18 minutes

Xeris Biopharma Holdings, Inc. (XERS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8500+0.1000 (+5.75%)
As of 02:42PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.79001.88001.75001.85001.8500801,703
May 01, 20241.74001.83001.73001.75001.75001,292,300
Apr 30, 20241.74001.80001.72001.75001.7500819,700
Apr 29, 20241.73001.78001.71001.75001.7500933,000
Apr 26, 20241.71001.75001.69001.75001.7500870,200
Apr 25, 20241.76001.76001.70001.70001.7000894,000
Apr 24, 20241.78001.80001.74001.76001.7600712,900
Apr 23, 20241.80001.90001.78001.78001.78001,345,200
Apr 22, 20241.72001.84001.69001.78001.78001,319,000
Apr 19, 20241.76001.78001.69001.74001.74002,009,800
Apr 18, 20241.80001.80001.73001.76001.76001,086,000
Apr 17, 20241.80001.83001.75001.78001.78001,521,100
Apr 16, 20241.85001.86001.77001.80001.80001,836,700
Apr 15, 20241.90001.96001.83001.85001.85001,773,700
Apr 12, 20242.02002.05001.87001.91001.91002,065,600
Apr 11, 20241.97002.04001.96002.03002.03001,506,400
Apr 10, 20241.99002.01001.93001.98001.98001,603,200
Apr 09, 20242.01002.07002.01002.02002.0200862,200
Apr 08, 20242.05002.06001.99002.02002.0200917,200
Apr 05, 20242.04002.08002.01002.04002.04001,046,900
Apr 04, 20242.11002.11002.02002.05002.05001,603,300
Apr 03, 20242.06002.11002.05002.08002.08001,237,700
Apr 02, 20242.11002.13002.06002.09002.0900943,700
Apr 01, 20242.26002.26002.11002.14002.14001,209,000
Mar 28, 20242.13002.28002.11002.21002.21003,227,400
Mar 27, 20242.08002.10002.00002.04002.04001,611,400
Mar 26, 20242.14002.16002.05002.05002.05001,102,900
Mar 25, 20242.10002.21002.07002.11002.11001,387,100
Mar 22, 20242.13002.17002.10002.10002.1000900,800
Mar 21, 20242.18002.22002.11002.13002.13001,757,800
Mar 20, 20242.14002.21002.10002.19002.19001,210,400
Mar 19, 20242.10002.19002.10002.15002.15001,476,900
Mar 18, 20242.25002.25002.11002.13002.13001,474,100
Mar 15, 20242.14002.28002.12002.23002.23003,106,000
Mar 14, 20242.16002.17002.09002.13002.13001,670,600
Mar 13, 20242.18002.26002.14002.18002.18002,365,900
Mar 12, 20242.23002.26002.18002.21002.21001,510,800
Mar 11, 20242.31002.38002.18002.25002.25002,824,400
Mar 08, 20242.44002.55002.32002.35002.35002,741,600
Mar 07, 20242.53002.54002.31002.44002.44004,043,700
Mar 06, 20243.04003.04002.42002.48002.48008,388,800
Mar 05, 20243.03003.16002.97003.08003.08002,394,900
Mar 04, 20243.24003.25003.03003.04003.04002,602,500
Mar 01, 20243.13003.26003.09003.18003.18002,646,000
Feb 29, 20243.11003.19003.05003.08003.08001,523,800
Feb 28, 20243.14003.15003.00003.02003.02001,597,900
Feb 27, 20243.17003.21003.09003.13003.13001,932,400
Feb 26, 20242.99003.24002.96003.11003.11003,206,500
Feb 23, 20243.04003.11002.96003.01003.01002,538,800
Feb 22, 20243.04003.16003.01003.04003.04001,996,700
Feb 21, 20243.21003.23002.95003.00003.00001,708,200
Feb 20, 20243.20003.25003.13003.16003.16001,762,500
Feb 16, 20243.19003.25003.16003.22003.22001,691,900
Feb 15, 20243.21003.26003.13003.21003.21002,824,600
Feb 14, 20242.93003.24002.90003.21003.21004,129,100
Feb 13, 20242.86003.01002.76002.87002.87002,824,700
Feb 12, 20242.87002.97002.85002.95002.95001,567,300
Feb 09, 20242.73002.87002.72002.87002.87002,156,800
Feb 08, 20242.62002.73002.56002.73002.73001,416,900
Feb 07, 20242.66002.71002.61002.63002.63001,509,900
Feb 06, 20242.48002.64002.47002.64002.64001,626,200
Feb 05, 20242.45002.51002.39002.47002.47001,090,400
Feb 02, 20242.50002.50002.42002.45002.45001,272,300
Feb 01, 20242.50002.56002.43002.51002.51001,247,500
Jan 31, 20242.52002.59002.46002.46002.46001,419,700
Jan 30, 20242.63002.64002.50002.52002.52001,121,100
Jan 29, 20242.50002.67002.45002.66002.66001,714,700
Jan 26, 20242.46002.53002.43002.49002.49001,275,100
Jan 25, 20242.38002.47002.35002.46002.46001,367,900
Jan 24, 20242.48002.51002.35002.36002.36001,399,000
Jan 23, 20242.50002.52002.40002.43002.4300949,500
Jan 22, 20242.41002.53002.41002.50002.50001,546,100
Jan 19, 20242.48002.52002.34002.41002.41002,664,800
Jan 18, 20242.72002.74002.43002.48002.48002,414,600
Jan 17, 20242.60002.66002.52002.63002.63002,850,700
Jan 16, 20242.74002.79002.62002.65002.65003,477,000
Jan 12, 20242.93002.97002.76002.77002.77003,112,100
Jan 11, 20242.79003.02002.73002.93002.93006,420,100
Jan 10, 20242.78002.81002.62002.80002.800011,396,600
Jan 09, 20242.35002.47002.33002.41002.41001,428,600
Jan 08, 20242.45002.45002.32002.38002.38001,856,900
Jan 05, 20242.51002.54002.43002.45002.45002,564,400
Jan 04, 20242.39002.67002.32002.53002.53005,420,800
Jan 03, 20242.24002.34002.18002.24002.24001,274,900
Jan 02, 20242.31002.34002.24002.27002.27001,204,100
Dec 29, 20232.35002.40002.30002.35002.35001,195,800
Dec 28, 20232.29002.44002.25002.36002.36001,679,800
Dec 27, 20232.25002.28002.18002.28002.28001,361,000
Dec 26, 20232.12002.26002.08002.23002.23001,902,900
Dec 22, 20232.12002.16002.06002.09002.09002,688,500
Dec 21, 20232.08002.18002.02002.10002.10002,307,700
Dec 20, 20232.06002.07001.98002.01002.01001,887,600
Dec 19, 20231.99002.12001.99002.05002.05001,183,400
Dec 18, 20232.02002.05001.96001.98001.98001,103,200
Dec 15, 20232.17002.21002.01002.02002.02002,222,400
Dec 14, 20232.12002.22002.05002.18002.18002,542,800
Dec 13, 20231.95002.16001.93002.12002.12002,080,100
Dec 12, 20231.95001.96001.87001.95001.9500457,000
Dec 11, 20232.05002.05001.92001.92001.9200812,500
Dec 08, 20231.94002.05001.91002.03002.0300779,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...