5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+18.73%
3 MONTH PERFORMANCE
+35.93%
6 MONTH PERFORMANCE
+67.12%
YEAR-TO-DATE PERFORMANCE
+43.95%
1 YEAR PERFORMANCE
+146.46%
Xeris Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $4.80 | $4.88 (1.67%) | $5.00 | $4.80 | 1.81 M | $743.94 M |
| 05/15/2025 | $4.62 | $4.79 (3.68%) | $4.86 | $4.59 | 1.73 M | $730.22 M |
| 05/14/2025 | $4.96 | $4.64 (-6.45%) | $5.02 | $4.62 | 2.37 M | $707.35 M |
| 05/13/2025 | $5.00 | $4.90 (-2%) | $5.03 | $4.84 | 1.60 M | $746.99 M |
| 05/12/2025 | $4.94 | $4.95 (0.2%) | $5.02 | $4.70 | 3.01 M | $754.61 M |
| 05/09/2025 | $5.19 | $5.01 (-3.47%) | $5.23 | $5.00 | 2.55 M | $746.96 M |
| 05/08/2025 | $4.47 | $5.16 (15.44%) | $5.28 | $4.42 | 5.21 M | $769.32 M |
| 05/07/2025 | $4.39 | $4.48 (2.05%) | $4.58 | $4.36 | 2.34 M | $667.94 M |
| 05/06/2025 | $4.57 | $4.30 (-5.91%) | $4.60 | $4.26 | 2.75 M | $641.10 M |
| 05/05/2025 | $4.71 | $4.64 (-1.49%) | $4.72 | $4.56 | 1.37 M | $691.79 M |
| 05/02/2025 | $4.50 | $4.71 (4.67%) | $4.77 | $4.47 | 2.19 M | $702.23 M |
| 05/01/2025 | $4.58 | $4.48 (-2.18%) | $4.60 | $4.38 | 1.86 M | $667.94 M |
| 04/30/2025 | $4.35 | $4.57 (5.06%) | $4.58 | $4.31 | 2.09 M | $681.35 M |
| 04/29/2025 | $4.38 | $4.41 (0.68%) | $4.51 | $4.35 | 1.70 M | $657.50 M |
| 04/28/2025 | $4.35 | $4.41 (1.38%) | $4.54 | $4.30 | 4.12 M | $657.50 M |
| 04/25/2025 | $4.24 | $4.31 (1.65%) | $4.34 | $4.16 | 1.62 M | $642.59 M |
| 04/24/2025 | $4.15 | $4.28 (3.13%) | $4.36 | $4.13 | 1.69 M | $638.12 M |
| 04/23/2025 | $4.26 | $4.13 (-3.05%) | $4.38 | $4.07 | 2.30 M | $615.75 M |
| 04/22/2025 | $4.08 | $4.10 (0.49%) | $4.17 | $4.00 | 2.22 M | $611.28 M |
| 04/21/2025 | $4.04 | $4.02 (-0.5%) | $4.17 | $3.95 | 1.66 M | $599.35 M |
| 04/17/2025 | $4.08 | $4.11 (0.74%) | $4.20 | $4.04 | 1.91 M | $612.77 M |
| 04/16/2025 | $4.33 | $4.08 (-5.77%) | $4.36 | $4.02 | 1.97 M | $608.30 M |
| 04/15/2025 | $4.16 | $4.38 (5.29%) | $4.39 | $4.13 | 1.95 M | $653.03 M |
| 04/14/2025 | $4.24 | $4.16 (-1.89%) | $4.28 | $4.11 | 2.08 M | $620.23 M |
| 04/11/2025 | $3.95 | $4.16 (5.32%) | $4.16 | $3.84 | 2.50 M | $620.23 M |
| 04/10/2025 | $4.20 | $3.95 (-5.95%) | $4.27 | $3.81 | 4.24 M | $588.92 M |
| 04/09/2025 | $4.03 | $4.33 (7.44%) | $4.39 | $3.82 | 5.89 M | $645.57 M |
| 04/08/2025 | $4.50 | $4.13 (-8.22%) | $4.65 | $4.09 | 3.10 M | $615.75 M |
| 04/07/2025 | $4.19 | $4.41 (5.25%) | $4.58 | $4.09 | 3.65 M | $657.50 M |
| 04/04/2025 | $4.69 | $4.41 (-5.97%) | $4.72 | $4.28 | 3.87 M | $657.50 M |
| 04/03/2025 | $4.95 | $4.88 (-1.41%) | $5.05 | $4.84 | 2.80 M | $727.57 M |
| 04/02/2025 | $5.04 | $5.15 (2.18%) | $5.20 | $5.00 | 3.00 M | $767.83 M |
| 04/01/2025 | $5.48 | $5.08 (-7.3%) | $5.50 | $4.96 | 6.36 M | $757.39 M |
| 03/31/2025 | $5.48 | $5.49 (0.18%) | $5.59 | $5.29 | 5.87 M | $818.52 M |
| 03/28/2025 | $5.63 | $5.58 (-0.89%) | $5.70 | $5.51 | 3.27 M | $831.94 M |
| 03/27/2025 | $5.65 | $5.63 (-0.35%) | $5.83 | $5.61 | 3.21 M | $839.39 M |
| 03/26/2025 | $5.88 | $5.71 (-2.89%) | $6.07 | $5.64 | 4.95 M | $851.32 M |
| 03/25/2025 | $5.90 | $5.87 (-0.51%) | $5.95 | $5.75 | 4.90 M | $875.18 M |
| 03/24/2025 | $5.83 | $5.87 (0.69%) | $5.97 | $5.64 | 3.86 M | $875.18 M |
| 03/21/2025 | $5.37 | $5.81 (8.19%) | $5.92 | $5.36 | 6.26 M | $866.23 M |
| 03/20/2025 | $5.46 | $5.43 (-0.55%) | $5.54 | $5.36 | 3.76 M | $809.57 M |
| 03/19/2025 | $5.20 | $5.51 (5.96%) | $5.53 | $5.15 | 4.00 M | $821.50 M |
| 03/18/2025 | $5.00 | $5.22 (4.4%) | $5.23 | $4.96 | 4.73 M | $778.26 M |
| 03/17/2025 | $4.83 | $5.03 (4.14%) | $5.07 | $4.75 | 3.36 M | $749.94 M |
| 03/14/2025 | $4.59 | $4.82 (5.01%) | $4.90 | $4.50 | 6.61 M | $718.63 M |
| 03/13/2025 | $4.55 | $4.56 (0.22%) | $4.68 | $4.49 | 2.56 M | $679.86 M |
| 03/12/2025 | $4.39 | $4.57 (4.1%) | $4.62 | $4.33 | 3.75 M | $681.35 M |
| 03/11/2025 | $4.57 | $4.39 (-3.94%) | $4.68 | $4.35 | 4.43 M | $654.52 M |
| 03/10/2025 | $4.12 | $4.59 (11.41%) | $4.61 | $4.12 | 6.08 M | $684.34 M |
| 03/07/2025 | $4.12 | $4.24 (2.91%) | $4.40 | $4.05 | 6.00 M | $632.15 M |
| 03/06/2025 | $4.14 | $4.13 (-0.24%) | $4.50 | $3.93 | 9.65 M | $615.75 M |
| 03/05/2025 | $3.75 | $3.77 (0.53%) | $3.80 | $3.65 | 1.75 M | $562.08 M |
| 03/04/2025 | $3.64 | $3.75 (3.02%) | $3.79 | $3.59 | 1.69 M | $559.10 M |
| 03/03/2025 | $3.85 | $3.69 (-4.16%) | $3.92 | $3.67 | 1.63 M | $550.15 M |
| 02/28/2025 | $3.74 | $3.83 (2.41%) | $3.86 | $3.70 | 983.00 K | $570.65 M |
| 02/27/2025 | $3.78 | $3.76 (-0.53%) | $3.94 | $3.76 | 1.22 M | $560.22 M |
| 02/26/2025 | $3.64 | $3.78 (3.85%) | $3.80 | $3.63 | 1.49 M | $563.20 M |
| 02/25/2025 | $3.77 | $3.66 (-2.92%) | $3.77 | $3.58 | 1.87 M | $545.32 M |
| 02/24/2025 | $3.73 | $3.76 (0.8%) | $3.86 | $3.69 | 1.75 M | $560.22 M |
| 02/21/2025 | $4.01 | $3.75 (-6.48%) | $4.01 | $3.69 | 2.36 M | $558.73 M |
| 02/20/2025 | $4.00 | $3.97 (-0.75%) | $4.10 | $3.94 | 2.90 M | $591.51 M |
| 02/19/2025 | $3.87 | $3.97 (2.58%) | $4.04 | $3.83 | 3.38 M | $591.51 M |
| 02/18/2025 | $3.59 | $3.87 (7.8%) | $3.92 | $3.56 | 3.97 M | $576.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
