-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+12.36% -
3 MONTH PERFORMANCE
+39.90% -
6 MONTH PERFORMANCE
+39.90% -
YEAR-TO-DATE PERFORMANCE
+23.83% -
1 YEAR PERFORMANCE
+77.44%
Xeris Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $2.61 | $2.69 (3.07%) | $2.75 | $2.61 | 1.58 M | $399.05 M |
| 08/15/2024 | $2.60 | $2.62 (0.77%) | $2.65 | $2.56 | 1.58 M | $388.67 M |
| 08/14/2024 | $2.54 | $2.55 (0.39%) | $2.59 | $2.39 | 2.04 M | $378.28 M |
| 08/13/2024 | $2.28 | $2.54 (11.4%) | $2.58 | $2.28 | 2.64 M | $376.80 M |
| 08/12/2024 | $2.33 | $2.25 (-3.43%) | $2.39 | $2.21 | 1.45 M | $333.78 M |
| 08/09/2024 | $2.25 | $2.32 (3.11%) | $2.45 | $2.24 | 2.49 M | $344.16 M |
| 08/08/2024 | $2.24 | $2.23 (-0.45%) | $2.39 | $2.18 | 3.13 M | $330.81 M |
| 08/07/2024 | $2.28 | $2.13 (-6.58%) | $2.32 | $2.10 | 1.88 M | $315.98 M |
| 08/06/2024 | $2.24 | $2.26 (0.89%) | $2.31 | $2.18 | 1.17 M | $335.26 M |
| 08/05/2024 | $2.21 | $2.23 (0.9%) | $2.31 | $2.16 | 2.17 M | $330.81 M |
| 08/02/2024 | $2.40 | $2.38 (-0.83%) | $2.46 | $2.32 | 1.56 M | $334.42 M |
| 08/01/2024 | $2.49 | $2.43 (-2.41%) | $2.51 | $2.40 | 1.17 M | $341.45 M |
| 07/31/2024 | $2.48 | $2.48 (0%) | $2.59 | $2.44 | 1.45 M | $348.47 M |
| 07/30/2024 | $2.55 | $2.48 (-2.75%) | $2.57 | $2.43 | 848,239 | $348.47 M |
| 07/29/2024 | $2.63 | $2.52 (-4.18%) | $2.67 | $2.48 | 1.43 M | $354.10 M |
| 07/26/2024 | $2.59 | $2.61 (0.77%) | $2.64 | $2.54 | 1.23 M | $366.74 M |
| 07/25/2024 | $2.43 | $2.56 (5.35%) | $2.61 | $2.40 | 1.27 M | $359.72 M |
| 07/24/2024 | $2.51 | $2.41 (-3.98%) | $2.54 | $2.38 | 1.07 M | $338.64 M |
| 07/23/2024 | $2.43 | $2.54 (4.53%) | $2.57 | $2.43 | 1.28 M | $356.91 M |
| 07/22/2024 | $2.35 | $2.45 (4.26%) | $2.46 | $2.33 | 944,333 | $344.26 M |
| 07/19/2024 | $2.39 | $2.37 (-0.84%) | $2.43 | $2.35 | 528,556 | $333.02 M |
| 07/18/2024 | $2.44 | $2.38 (-2.46%) | $2.50 | $2.35 | 1.00 M | $334.42 M |
| 07/17/2024 | $2.53 | $2.45 (-3.16%) | $2.56 | $2.41 | 1.27 M | $344.26 M |
| 07/16/2024 | $2.50 | $2.57 (2.8%) | $2.60 | $2.49 | 1.53 M | $361.12 M |
| 07/15/2024 | $2.38 | $2.48 (4.2%) | $2.50 | $2.37 | 1.89 M | $348.47 M |
| 07/12/2024 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.29 | 975,466 | $331.61 M |
| 07/11/2024 | $2.20 | $2.34 (6.36%) | $2.41 | $2.19 | 2.90 M | $328.80 M |
| 07/10/2024 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.14 | 604,646 | $302.10 M |
| 07/09/2024 | $2.11 | $2.16 (2.37%) | $2.18 | $2.11 | 675,228 | $303.51 M |
| 07/08/2024 | $2.18 | $2.13 (-2.29%) | $2.26 | $2.10 | 1.14 M | $299.29 M |
| 07/05/2024 | $2.08 | $2.11 (1.44%) | $2.14 | $2.05 | 624,204 | $296.48 M |
| 07/03/2024 | $2.07 | $2.08 (0.48%) | $2.10 | $2.04 | 617,205 | $292.27 M |