Xeris Biopharma Inc. (XERS)
NASDAQ: XERS
· Real-Time Price · USD
8.20
-0.11 (-1.32%)
At close: Oct 03, 2025, 3:59 PM
8.21
0.12%
After-hours: Oct 03, 2025, 07:50 PM EDT
XERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.35 | 8.51 | 8.16 | 8.20 | 8.20 | -1.32% | 1,952,592 |
| Oct 2, 2025 | 8.01 | 8.37 | 7.88 | 8.31 | 8.31 | 3.75% | 2,594,000 |
| Oct 1, 2025 | 8.06 | 8.18 | 7.89 | 8.01 | 8.01 | -1.60% | 1,515,407 |
| Sep 30, 2025 | 8.10 | 8.25 | 8.05 | 8.14 | 8.14 | 0.74% | 2,186,756 |
| Sep 29, 2025 | 8.21 | 8.26 | 7.99 | 8.08 | 8.08 | -1.22% | 1,802,634 |
| Sep 26, 2025 | 7.88 | 8.19 | 7.87 | 8.18 | 8.18 | 4.20% | 1,577,658 |
| Sep 25, 2025 | 7.94 | 8.04 | 7.72 | 7.85 | 7.85 | -1.88% | 1,860,122 |
| Sep 24, 2025 | 7.98 | 8.00 | 7.77 | 8.00 | 8.00 | 1.14% | 1,511,577 |
| Sep 23, 2025 | 7.94 | 8.03 | 7.77 | 7.91 | 7.91 | 0.64% | 1,439,032 |
| Sep 22, 2025 | 7.75 | 7.99 | 7.62 | 7.86 | 7.86 | 1.81% | 1,851,917 |
| Sep 19, 2025 | 8.32 | 8.35 | 7.63 | 7.72 | 7.72 | -6.99% | 6,682,900 |
| Sep 18, 2025 | 7.80 | 8.34 | 7.71 | 8.30 | 8.30 | 8.21% | 3,976,032 |
| Sep 17, 2025 | 7.52 | 7.75 | 7.45 | 7.67 | 7.67 | 2.68% | 1,645,844 |
| Sep 16, 2025 | 7.36 | 7.47 | 7.29 | 7.47 | 7.47 | 1.49% | 1,242,600 |
| Sep 15, 2025 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -1.74% | 1,496,100 |
| Sep 12, 2025 | 7.61 | 7.70 | 7.40 | 7.49 | 7.49 | -2.47% | 1,679,746 |
| 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 |
Page 1 of 92