Xeris Biopharma Inc. (XERS)
NASDAQ: XERS
· Real-Time Price · USD
7.54
0.24 (3.29%)
At close: Aug 15, 2025, 1:06 PM
XERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.19 | 7.38 | 7.13 | 7.30 | 7.30 | 0.27% | 2,153,077 |
| Aug 13, 2025 | 7.37 | 7.42 | 7.21 | 7.28 | 7.28 | -0.27% | 2,666,648 |
| Aug 12, 2025 | 7.25 | 7.47 | 7.10 | 7.30 | 7.30 | 1.39% | 3,576,071 |
| Aug 11, 2025 | 6.80 | 7.61 | 6.77 | 7.20 | 7.20 | 5.26% | 5,060,618 |
| Aug 8, 2025 | 6.65 | 6.93 | 6.54 | 6.84 | 6.84 | 3.64% | 11,441,538 |
| Aug 7, 2025 | 6.73 | 7.09 | 6.10 | 6.60 | 6.60 | 20.22% | 10,175,500 |
| Aug 6, 2025 | 5.42 | 5.56 | 5.25 | 5.49 | 5.49 | 0.18% | 3,027,827 |
| Aug 5, 2025 | 5.65 | 5.75 | 5.43 | 5.48 | 5.48 | -1.44% | 3,870,200 |
| Aug 4, 2025 | 5.41 | 5.58 | 5.32 | 5.56 | 5.56 | 3.35% | 2,809,900 |
| Aug 1, 2025 | 5.01 | 5.41 | 4.87 | 5.38 | 5.38 | 5.70% | 2,676,336 |
| Jul 31, 2025 | 5.13 | 5.34 | 5.07 | 5.09 | 5.09 | -0.78% | 2,152,349 |
| Jul 30, 2025 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 2.60% | 2,095,700 |
| Jul 29, 2025 | 5.09 | 5.14 | 4.98 | 5.00 | 5.00 | -1.38% | 1,150,000 |
| Jul 28, 2025 | 5.01 | 5.08 | 4.94 | 5.07 | 5.07 | 1.00% | 1,146,200 |
| Jul 25, 2025 | 5.18 | 5.18 | 4.99 | 5.02 | 5.02 | -2.90% | 1,077,900 |
| Jul 24, 2025 | 5.10 | 5.22 | 5.08 | 5.17 | 5.17 | 0.98% | 1,028,200 |
| Jul 23, 2025 | 5.13 | 5.16 | 4.99 | 5.12 | 5.12 | 0.00% | 1,252,762 |
| Jul 22, 2025 | 5.11 | 5.24 | 5.09 | 5.12 | 5.12 | -0.39% | 1,424,317 |
| Jul 21, 2025 | 5.12 | 5.19 | 5.05 | 5.14 | 5.14 | 0.59% | 1,097,332 |
| Jul 18, 2025 | 5.28 | 5.34 | 5.10 | 5.11 | 5.11 | -2.29% | 1,482,500 |