-
5 DAY PERFORMANCE
-4.59% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
+6.99% -
6 MONTH PERFORMANCE
+46.97% -
YEAR-TO-DATE PERFORMANCE
+23.83% -
1 YEAR PERFORMANCE
+64.41%
Xeris Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.82 | 1.41 M | $432.08 M |
| 11/15/2024 | $3.07 | $2.92 (-4.89%) | $3.07 | $2.91 | 1.92 M | $435.06 M |
| 11/14/2024 | $3.15 | $3.05 (-3.17%) | $3.16 | $3.04 | 1.48 M | $454.43 M |
| 11/13/2024 | $3.20 | $3.15 (-1.56%) | $3.33 | $3.15 | 2.43 M | $469.33 M |
| 11/12/2024 | $3.25 | $3.15 (-3.08%) | $3.27 | $3.03 | 3.68 M | $469.33 M |
| 11/11/2024 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.21 | 2.43 M | $488.70 M |
| 11/08/2024 | $3.40 | $3.47 (2.06%) | $3.64 | $3.06 | 6.68 M | $517.01 M |
| 11/07/2024 | $3.34 | $3.36 (0.6%) | $3.42 | $3.28 | 2.58 M | $500.62 M |
| 11/06/2024 | $3.31 | $3.34 (0.91%) | $3.39 | $3.25 | 2.34 M | $497.64 M |
| 11/05/2024 | $3.25 | $3.26 (0.31%) | $3.28 | $3.10 | 1.47 M | $485.72 M |
| 11/04/2024 | $3.20 | $3.22 (0.63%) | $3.32 | $3.13 | 1.19 M | $477.67 M |
| 11/01/2024 | $3.26 | $3.23 (-0.92%) | $3.29 | $3.17 | 686,800 | $479.16 M |
| 10/31/2024 | $3.22 | $3.22 (0%) | $3.29 | $3.10 | 1.71 M | $477.67 M |
| 10/30/2024 | $3.25 | $3.23 (-0.62%) | $3.31 | $3.19 | 1.01 M | $479.16 M |
| 10/29/2024 | $3.21 | $3.23 (0.62%) | $3.25 | $3.15 | 968,915 | $479.16 M |
| 10/28/2024 | $3.25 | $3.23 (-0.62%) | $3.35 | $3.21 | 1.33 M | $479.16 M |
| 10/25/2024 | $3.25 | $3.20 (-1.54%) | $3.39 | $3.20 | 2.17 M | $474.71 M |
| 10/24/2024 | $3.10 | $3.24 (4.52%) | $3.27 | $3.08 | 1.85 M | $480.64 M |
| 10/23/2024 | $2.99 | $3.11 (4.01%) | $3.12 | $2.96 | 1.24 M | $461.35 M |
| 10/22/2024 | $3.00 | $3.02 (0.67%) | $3.09 | $2.98 | 763,700 | $448.00 M |
| 10/21/2024 | $3.04 | $3.03 (-0.33%) | $3.09 | $2.98 | 1.06 M | $449.49 M |
| 10/18/2024 | $3.04 | $3.06 (0.66%) | $3.12 | $3.03 | 936,645 | $453.94 M |
| 10/17/2024 | $3.04 | $3.04 (0%) | $3.06 | $2.97 | 652,637 | $450.97 M |
| 10/16/2024 | $3.05 | $3.04 (-0.33%) | $3.11 | $3.00 | 1.20 M | $450.97 M |
| 10/15/2024 | $2.97 | $3.02 (1.68%) | $3.05 | $2.90 | 1.16 M | $448.00 M |
| 10/14/2024 | $2.89 | $2.97 (2.77%) | $2.99 | $2.86 | 751,128 | $440.59 M |
| 10/11/2024 | $2.78 | $2.91 (4.68%) | $2.92 | $2.78 | 965,011 | $431.69 M |
| 10/10/2024 | $2.77 | $2.78 (0.36%) | $2.79 | $2.73 | 963,604 | $412.40 M |
| 10/09/2024 | $2.93 | $2.81 (-4.1%) | $2.95 | $2.75 | 1.50 M | $416.85 M |
| 10/08/2024 | $2.91 | $2.94 (1.03%) | $3.00 | $2.85 | 728,600 | $436.14 M |
| 10/07/2024 | $2.99 | $2.93 (-2.01%) | $3.02 | $2.90 | 1.00 M | $434.65 M |
| 10/04/2024 | $3.03 | $2.98 (-1.65%) | $3.05 | $2.98 | 1.36 M | $442.07 M |
| 10/03/2024 | $2.88 | $2.98 (3.47%) | $3.00 | $2.85 | 1.40 M | $442.07 M |
| 10/02/2024 | $2.76 | $2.91 (5.43%) | $2.92 | $2.75 | 1.23 M | $431.69 M |
| 10/01/2024 | $2.85 | $2.79 (-2.11%) | $2.86 | $2.69 | 1.77 M | $413.88 M |
| 09/30/2024 | $2.88 | $2.85 (-1.04%) | $2.94 | $2.80 | 971,200 | $422.78 M |
| 09/27/2024 | $2.86 | $2.87 (0.35%) | $2.92 | $2.82 | 1.08 M | $425.75 M |
| 09/26/2024 | $2.83 | $2.83 (0%) | $2.90 | $2.80 | 1.23 M | $419.82 M |
| 09/25/2024 | $2.82 | $2.80 (-0.71%) | $2.85 | $2.78 | 886,828 | $415.37 M |
| 09/24/2024 | $2.79 | $2.82 (1.08%) | $2.83 | $2.71 | 1.13 M | $418.33 M |
| 09/23/2024 | $2.95 | $2.76 (-6.44%) | $2.95 | $2.75 | 1.75 M | $409.43 M |
| 09/20/2024 | $2.96 | $2.93 (-1.01%) | $2.97 | $2.89 | 1.94 M | $434.65 M |
| 09/19/2024 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.92 | 2.16 M | $439.10 M |
| 09/18/2024 | $2.90 | $2.90 (0%) | $3.04 | $2.83 | 2.57 M | $430.20 M |
| 09/17/2024 | $2.91 | $2.90 (-0.34%) | $2.93 | $2.84 | 1.59 M | $430.20 M |
| 09/16/2024 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.84 | 1.56 M | $427.24 M |
| 09/13/2024 | $2.90 | $2.88 (-0.69%) | $2.94 | $2.82 | 2.32 M | $427.24 M |
| 09/12/2024 | $2.89 | $2.86 (-1.04%) | $2.92 | $2.83 | 1.14 M | $424.27 M |
| 09/11/2024 | $2.70 | $2.86 (5.93%) | $2.97 | $2.67 | 3.69 M | $424.27 M |
| 09/10/2024 | $2.69 | $2.71 (0.74%) | $2.73 | $2.60 | 1.01 M | $402.02 M |
| 09/09/2024 | $2.51 | $2.67 (6.37%) | $2.75 | $2.51 | 1.92 M | $396.08 M |
| 09/06/2024 | $2.52 | $2.51 (-0.4%) | $2.63 | $2.49 | 4.18 M | $372.35 M |
| 09/05/2024 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.48 | 2.90 M | $375.31 M |
| 09/04/2024 | $2.60 | $2.64 (1.54%) | $2.66 | $2.52 | 1.16 M | $391.63 M |
| 09/03/2024 | $2.79 | $2.59 (-7.17%) | $2.83 | $2.59 | 1.25 M | $384.21 M |
| 08/30/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.73 | 781,995 | $416.85 M |
| 08/29/2024 | $2.80 | $2.80 (0%) | $2.92 | $2.75 | 1.08 M | $415.37 M |
| 08/28/2024 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.73 | 1.46 M | $413.88 M |
| 08/27/2024 | $2.89 | $2.88 (-0.35%) | $2.91 | $2.83 | 888,074 | $427.24 M |
| 08/26/2024 | $2.92 | $2.90 (-0.68%) | $2.93 | $2.83 | 934,517 | $430.20 M |
| 08/23/2024 | $2.83 | $2.88 (1.77%) | $2.94 | $2.83 | 1.55 M | $427.24 M |
| 08/22/2024 | $2.85 | $2.80 (-1.75%) | $2.91 | $2.78 | 1.35 M | $415.37 M |
| 08/21/2024 | $2.71 | $2.84 (4.8%) | $2.85 | $2.66 | 1.58 M | $421.30 M |
| 08/20/2024 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.64 | 998,800 | $400.53 M |
| 08/19/2024 | $2.70 | $2.72 (0.74%) | $2.75 | $2.61 | 1.91 M | $403.50 M |