Xeris Biopharma Inc. (XERS)
NASDAQ: XERS
· Real-Time Price · USD
7.49
-0.19 (-2.47%)
At close: Sep 12, 2025, 3:59 PM
7.49
0.00%
After-hours: Sep 12, 2025, 06:51 PM EDT
XERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.61 | 7.70 | 7.40 | 7.49 | 7.49 | -2.47% | 1,677,497 |
| Sep 11, 2025 | 7.80 | 7.89 | 7.64 | 7.68 | 7.68 | -1.66% | 1,263,031 |
| Sep 10, 2025 | 7.73 | 7.88 | 7.68 | 7.81 | 7.81 | 1.69% | 1,725,109 |
| Sep 9, 2025 | 7.78 | 7.81 | 7.56 | 7.68 | 7.68 | -1.16% | 2,258,124 |
| Sep 8, 2025 | 7.89 | 7.92 | 7.76 | 7.77 | 7.77 | -1.02% | 1,268,503 |
| Sep 5, 2025 | 7.92 | 7.96 | 7.75 | 7.85 | 7.85 | -0.51% | 1,547,548 |
| Sep 4, 2025 | 7.85 | 7.97 | 7.77 | 7.89 | 7.89 | 0.64% | 1,397,538 |
| Sep 3, 2025 | 7.91 | 8.03 | 7.67 | 7.84 | 7.84 | -1.01% | 1,669,543 |
| Sep 2, 2025 | 7.74 | 7.97 | 7.70 | 7.92 | 7.92 | 1.15% | 2,026,111 |
| Aug 29, 2025 | 7.91 | 7.99 | 7.66 | 7.83 | 7.83 | -0.89% | 1,515,319 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | -1.13% | 1,713,400 |
| Aug 27, 2025 | 7.91 | 8.01 | 7.80 | 7.99 | 7.99 | 0.50% | 2,346,371 |
| Aug 26, 2025 | 7.79 | 8.02 | 7.79 | 7.95 | 7.95 | 2.32% | 4,565,024 |
| Aug 25, 2025 | 7.78 | 7.96 | 7.72 | 7.77 | 7.77 | 0.26% | 1,953,713 |
| Aug 22, 2025 | 7.60 | 7.79 | 7.57 | 7.75 | 7.75 | 2.11% | 1,700,322 |
| Aug 21, 2025 | 7.60 | 7.73 | 7.51 | 7.59 | 7.59 | 0.26% | 1,563,451 |
| Aug 20, 2025 | 7.42 | 7.63 | 7.40 | 7.57 | 7.57 | 2.85% | 1,618,533 |
| Aug 19, 2025 | 7.36 | 7.67 | 7.27 | 7.36 | 7.36 | 0.00% | 2,043,621 |
| Aug 18, 2025 | 7.62 | 7.79 | 7.34 | 7.36 | 7.36 | -4.17% | 2,774,800 |
| Aug 15, 2025 | 7.29 | 7.72 | 7.21 | 7.68 | 7.68 | 5.21% | 3,519,100 |