Xeris Biopharma Inc. (XERS)
3.20
-0.02 (-0.62%)
At close: Jan 17, 2025, 3:59 PM
3.24
1.16%
After-hours Jan 17, 2025, 06:13 PM EST
XERS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.24 | 3.26 | 3.15 | 3.20 | -0.02 | -0.62% | 892,710 |
| Jan 16, 2025 | 3.25 | 3.26 | 3.15 | 3.22 | -0.02 | -0.62% | 983,400 |
| Jan 15, 2025 | 3.29 | 3.33 | 3.23 | 3.24 | 0.04 | 1.25% | 1,322,318 |
| Jan 14, 2025 | 3.34 | 3.34 | 3.16 | 3.20 | -0.08 | -2.44% | 1,114,018 |
| Jan 13, 2025 | 3.33 | 3.39 | 3.14 | 3.28 | -0.12 | -3.53% | 1,838,900 |
| Jan 10, 2025 | 3.37 | 3.60 | 3.27 | 3.40 | 0.04 | 1.19% | 2,998,428 |
| Jan 8, 2025 | 3.31 | 3.42 | 3.27 | 3.36 | 0.01 | 0.30% | 1,422,500 |
| Jan 7, 2025 | 3.54 | 3.60 | 3.31 | 3.35 | -0.19 | -5.37% | 1,955,000 |
| Jan 6, 2025 | 3.63 | 3.67 | 3.50 | 3.54 | -0.07 | -1.94% | 1,263,944 |
| Jan 3, 2025 | 3.53 | 3.61 | 3.47 | 3.61 | 0.15 | 4.34% | 1,469,284 |
| Jan 2, 2025 | 3.39 | 3.55 | 3.39 | 3.46 | 0.07 | 2.06% | 1,314,692 |
| Dec 31, 2024 | 3.40 | 3.48 | 3.35 | 3.39 | 0.01 | 0.30% | 968,269 |
| Dec 30, 2024 | 3.40 | 3.42 | 3.27 | 3.38 | -0.05 | -1.46% | 1,175,921 |
| Dec 27, 2024 | 3.49 | 3.51 | 3.38 | 3.43 | -0.07 | -2.00% | 1,361,100 |
| Dec 26, 2024 | 3.47 | 3.50 | 3.42 | 3.50 | 0.03 | 0.86% | 604,218 |
| Dec 24, 2024 | 3.42 | 3.52 | 3.41 | 3.47 | 0.05 | 1.46% | 520,900 |
| Dec 23, 2024 | 3.47 | 3.48 | 3.32 | 3.42 | -0.07 | -2.01% | 1,542,400 |
| Dec 20, 2024 | 3.35 | 3.57 | 3.35 | 3.49 | 0.08 | 2.35% | 1,524,100 |
| Dec 19, 2024 | 3.30 | 3.44 | 3.27 | 3.41 | 0.16 | 4.92% | 1,538,512 |
| Dec 18, 2024 | 3.43 | 3.43 | 3.17 | 3.25 | -0.16 | -4.69% | 1,875,007 |
| Dec 17, 2024 | 3.38 | 3.46 | 3.35 | 3.41 | 0.04 | 1.19% | 952,320 |
| Dec 16, 2024 | 3.28 | 3.46 | 3.27 | 3.37 | 0.09 | 2.74% | 1,359,525 |
| Dec 13, 2024 | 3.39 | 3.46 | 3.26 | 3.28 | -0.12 | -3.53% | 2,964,300 |
| Dec 12, 2024 | 3.48 | 3.63 | 3.38 | 3.40 | -0.11 | -3.13% | 1,448,500 |
| Dec 11, 2024 | 3.59 | 3.59 | 3.46 | 3.51 | -0.07 | -1.96% | 1,406,925 |
| Dec 10, 2024 | 3.61 | 3.74 | 3.57 | 3.58 | -0.03 | -0.83% | 1,490,306 |
| Dec 9, 2024 | 3.69 | 3.75 | 3.59 | 3.61 | -0.06 | -1.63% | 976,100 |
| Dec 6, 2024 | 3.71 | 3.87 | 3.67 | 3.67 | -0.06 | -1.61% | 2,096,511 |
| Dec 5, 2024 | 3.57 | 3.76 | 3.54 | 3.73 | 0.16 | 4.48% | 2,769,339 |
| Dec 4, 2024 | 3.42 | 3.61 | 3.40 | 3.57 | 0.15 | 4.39% | 2,995,500 |
| Dec 3, 2024 | 3.32 | 3.43 | 3.30 | 3.42 | 0.04 | 1.18% | 3,634,139 |
| Dec 2, 2024 | 3.29 | 3.40 | 3.29 | 3.38 | 0.10 | 3.05% | 1,225,700 |
| Nov 29, 2024 | 3.47 | 3.47 | 3.28 | 3.28 | -0.17 | -4.93% | 885,412 |
| Nov 27, 2024 | 3.23 | 3.52 | 3.22 | 3.45 | 0.27 | 8.49% | 2,703,809 |
| Nov 26, 2024 | 3.08 | 3.20 | 3.07 | 3.18 | 0.10 | 3.25% | 1,322,000 |
| Nov 25, 2024 | 3.09 | 3.14 | 3.05 | 3.08 | -0.01 | -0.32% | 799,001 |
| Nov 22, 2024 | 3.04 | 3.10 | 3.02 | 3.09 | 0.05 | 1.64% | 735,564 |
| Nov 21, 2024 | 3.08 | 3.12 | 3.03 | 3.04 | -0.02 | -0.65% | 1,296,805 |
| Nov 20, 2024 | 2.99 | 3.08 | 2.96 | 3.06 | 0.05 | 1.66% | 1,064,582 |
| Nov 19, 2024 | 2.86 | 3.01 | 2.86 | 3.01 | 0.11 | 3.79% | 783,921 |
| Nov 18, 2024 | 2.91 | 2.93 | 2.82 | 2.90 | -0.02 | -0.68% | 1,415,532 |
| Nov 15, 2024 | 3.07 | 3.07 | 2.91 | 2.92 | -0.13 | -4.26% | 1,924,432 |
| Nov 14, 2024 | 3.15 | 3.16 | 3.04 | 3.05 | -0.10 | -3.17% | 1,477,800 |
| Nov 13, 2024 | 3.20 | 3.33 | 3.15 | 3.15 | 0.00 | 0.00% | 2,433,804 |
| Nov 12, 2024 | 3.25 | 3.27 | 3.03 | 3.15 | -0.13 | -3.96% | 3,684,942 |
| Nov 11, 2024 | 3.43 | 3.43 | 3.21 | 3.28 | -0.19 | -5.48% | 2,426,600 |
| Nov 8, 2024 | 3.40 | 3.64 | 3.06 | 3.47 | 0.11 | 3.27% | 6,684,000 |
| Nov 7, 2024 | 3.34 | 3.42 | 3.28 | 3.36 | 0.02 | 0.60% | 2,581,635 |
| Nov 6, 2024 | 3.31 | 3.39 | 3.25 | 3.34 | 0.08 | 2.45% | 2,340,678 |
| Nov 5, 2024 | 3.25 | 3.28 | 3.10 | 3.26 | 0.04 | 1.24% | 1,474,256 |