Xeris Biopharma Holdings, Inc.XERSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.27 | $7.59 | $7.22 | $7.36 | 1.55M |
| 1/30/2026 | $7.30 | $7.45 | $7.22 | $7.36 | 1.49M |
| 1/29/2026 | $7.15 | $7.33 | $7.05 | $7.24 | 1.32M |
| 1/28/2026 | $7.46 | $7.52 | $7.14 | $7.16 | 1.64M |
| 1/27/2026 | $7.51 | $7.65 | $7.38 | $7.51 | 1.29M |
| 1/26/2026 | $7.42 | $7.58 | $7.36 | $7.48 | 1.09M |
| 1/23/2026 | $7.60 | $7.65 | $7.43 | $7.44 | 1.67M |
| 1/22/2026 | $7.70 | $7.85 | $7.53 | $7.61 | 1.41M |
| 1/21/2026 | $7.58 | $7.71 | $7.47 | $7.62 | 1.46M |
| 1/20/2026 | $7.41 | $7.70 | $7.25 | $7.61 | 1.88M |
| 1/16/2026 | $7.44 | $7.62 | $7.38 | $7.52 | 1.62M |
| 1/15/2026 | $7.56 | $7.60 | $7.37 | $7.41 | 1.80M |
| 1/14/2026 | $7.63 | $7.71 | $7.50 | $7.58 | 1.28M |
| 1/13/2026 | $7.86 | $7.91 | $7.53 | $7.71 | 2.22M |
| 1/12/2026 | $7.87 | $7.97 | $7.69 | $7.87 | 1.58M |
| 1/9/2026 | $8.24 | $8.27 | $7.81 | $7.93 | 2.75M |
| 1/8/2026 | $7.62 | $8.42 | $7.57 | $8.13 | 4.96M |
| 1/7/2026 | $7.02 | $7.37 | $6.96 | $7.21 | 4.74M |
| 1/6/2026 | $7.09 | $7.24 | $6.93 | $6.96 | 2.30M |
| 1/5/2026 | $7.33 | $7.45 | $6.88 | $7.09 | 3.75M |
| 1/2/2026 | $7.88 | $7.95 | $7.26 | $7.35 | 2.80M |
| 12/31/2025 | $7.89 | $8.22 | $7.55 | $7.85 | 5.33M |
| 12/30/2025 | $7.41 | $7.49 | $7.24 | $7.31 | 1.49M |
| 12/29/2025 | $7.30 | $7.47 | $7.20 | $7.43 | 1.39M |
| 12/26/2025 | $7.30 | $7.54 | $7.19 | $7.37 | 1.12M |
| 12/24/2025 | $7.22 | $7.32 | $7.17 | $7.21 | 781,043 |
| 12/23/2025 | $7.17 | $7.40 | $7.01 | $7.28 | 3.26M |
| 12/22/2025 | $7.22 | $7.34 | $7.16 | $7.21 | 1.37M |
| 12/19/2025 | $6.97 | $7.45 | $6.97 | $7.34 | 3.98M |
| 12/18/2025 | $7.10 | $7.21 | $6.99 | $7.01 | 1.96M |
| 12/17/2025 | $7.06 | $7.26 | $6.97 | $6.99 | 1.04M |
| 12/16/2025 | $7.02 | $7.16 | $6.95 | $7.10 | 1.93M |
| 12/15/2025 | $7.17 | $7.25 | $7.02 | $7.05 | 1.68M |
| 12/12/2025 | $7.09 | $7.20 | $7.00 | $7.17 | 1.72M |
| 12/11/2025 | $6.94 | $7.24 | $6.90 | $7.01 | 2.15M |
| 12/10/2025 | $7.03 | $7.07 | $6.85 | $6.94 | 2.44M |
| 12/9/2025 | $7.06 | $7.30 | $6.95 | $7.01 | 3.29M |
| 12/8/2025 | $6.67 | $7.06 | $6.57 | $6.99 | 2.66M |
| 12/5/2025 | $6.75 | $6.80 | $6.47 | $6.51 | 2.04M |
| 12/4/2025 | $6.73 | $6.90 | $6.65 | $6.72 | 1.39M |
| 12/3/2025 | $6.52 | $6.85 | $6.50 | $6.73 | 2.46M |
| 12/2/2025 | $6.96 | $6.98 | $6.47 | $6.47 | 3.16M |
| 12/1/2025 | $7.08 | $7.16 | $6.92 | $6.96 | 1.78M |
| 11/28/2025 | $7.23 | $7.24 | $7.10 | $7.18 | 944,530 |
| 11/26/2025 | $7.15 | $7.24 | $7.01 | $7.18 | 1.68M |
| 11/25/2025 | $7.04 | $7.14 | $6.97 | $7.10 | 1.34M |
| 11/24/2025 | $6.85 | $7.06 | $6.80 | $7.04 | 2.35M |
| 11/21/2025 | $6.82 | $6.94 | $6.71 | $6.83 | 1.72M |
| 11/20/2025 | $7.25 | $7.27 | $6.81 | $6.84 | 1.74M |
| 11/19/2025 | $7.08 | $7.25 | $7.02 | $7.09 | 1.75M |
| 11/18/2025 | $7.18 | $7.26 | $7.00 | $7.08 | 1.98M |
| 11/17/2025 | $7.18 | $7.50 | $7.11 | $7.26 | 2.63M |
| 11/14/2025 | $7.12 | $7.32 | $7.01 | $7.18 | 2.96M |
| 11/13/2025 | $7.60 | $7.75 | $7.26 | $7.26 | 2.74M |
| 11/12/2025 | $7.53 | $7.86 | $7.40 | $7.59 | 3.18M |
| 11/11/2025 | $7.73 | $7.75 | $7.27 | $7.44 | 3.42M |
| 11/10/2025 | $7.54 | $7.75 | $7.22 | $7.72 | 3.53M |
| 11/7/2025 | $7.53 | $7.86 | $7.18 | $7.43 | 5.54M |
| 11/6/2025 | $8.40 | $8.95 | $7.00 | $7.71 | 10.59M |
| 11/5/2025 | $9.90 | $10.08 | $9.73 | $9.87 | 3.45M |