Xeris Biopharma Holdings Inc (XERS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 7.40740740741 | 2.7 | 3.03 | 2.665 | 2056289 | 2.87316974 | CS |
| 4 | 0.19 | 7.0110701107 | 2.71 | 3.03 | 2.48 | 1699983 | 2.74777054 | CS |
| 12 | 0.81 | 38.7559808612 | 2.09 | 3.03 | 2.03 | 1505466 | 2.52631138 | CS |
| 26 | 0.65 | 28.8888888889 | 2.25 | 3.03 | 1.69 | 1444032 | 2.2727048 | CS |
| 52 | 0.9 | 45 | 2 | 3.26 | 1.46 | 1617686 | 2.31535161 | CS |
| 156 | 0.42 | 16.935483871 | 2.48 | 3.26 | 0.9701 | 1534819 | 2.19852391 | CS |
| 260 | -7.83 | -72.972972973 | 10.73 | 10.89 | 0.9701 | 1744747 | 3.09106272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 2.9 | 0.02 | 0.69 | 2.91 | 2.93 | 2.84 | 1593484 |
| 1726526100 | 2.88 | 0 | 0.00 | 2.9 | 2.979 | 2.835 | 1556701 |
| 1726266900 | 2.88 | 0.02 | 0.88 | 2.9 | 2.938 | 2.82 | 2310102 |
| 1726180500 | 2.855 | -0.01 | -0.17 | 2.89 | 2.92 | 2.83 | 1134299 |
| 1726094100 | 2.86 | 0.15 | 5.54 | 2.7 | 2.9689 | 2.665 | 3686859 |
| 1726007700 | 2.71 | 0.04 | 1.50 | 2.69 | 2.73 | 2.6012 | 1006002 |
| 1725921300 | 2.67 | 0.16 | 6.37 | 2.5099999 | 2.7455 | 2.5099999 | 1918237 |
| 1725662100 | 2.5099999 | -0.02 | -0.79 | 2.52 | 2.63 | 2.49 | 4176669 |
| 1725575700 | 2.5299999 | -0.11 | -4.17 | 2.65 | 2.68 | 2.48 | 2899396 |
| 1725489300 | 2.64 | 0.05 | 1.93 | 2.6 | 2.66 | 2.52 | 1162068 |
| 1725402900 | 2.59 | -0.22 | -7.83 | 2.79 | 2.83 | 2.59 | 1254110 |
| 1725057300 | 2.81 | 0.01 | 0.36 | 2.82 | 2.85 | 2.73 | 781945 |
| 1724970900 | 2.8 | 0.01 | 0.36 | 2.79 | 2.92 | 2.75 | 1081491 |
| 1724884500 | 2.79 | -0.09 | -3.13 | 2.86 | 2.88 | 2.73 | 1457459 |
| 1724798100 | 2.88 | -0.02 | -0.69 | 2.89 | 2.91 | 2.83 | 887924 |
| 1724711700 | 2.9 | 0.02 | 0.69 | 2.92 | 2.93 | 2.83 | 928116 |
| 1724452500 | 2.88 | 0.08 | 2.86 | 2.83 | 2.94 | 2.83 | 1548794 |
| 1724366100 | 2.8 | -0.04 | -1.41 | 2.85 | 2.91 | 2.7799 | 1341093 |
| 1724279700 | 2.84 | 0.14 | 5.19 | 2.71 | 2.85 | 2.66 | 1574924 |
| 1724193300 | 2.7 | -0.02 | -0.74 | 2.71 | 2.74 | 2.64 | 998059 |
| 1724106900 | 2.72 | 0.03 | 1.12 | 2.69 | 2.7498999 | 2.61 | 1914269 |
| 1723847700 | 2.69 | 0.07 | 2.67 | 2.61 | 2.745 | 2.61 | 1575770 |
| 1723761300 | 2.62 | 0.07 | 2.75 | 2.6 | 2.65 | 2.56 | 1574070 |
| 1723674900 | 2.55 | 0.01 | 0.39 | 2.54 | 2.59 | 2.39 | 1990712 |
| 1723588500 | 2.54 | 0.29 | 12.89 | 2.27 | 2.575 | 2.27 | 2642604 |
| 1723502100 | 2.25 | -0.07 | -3.02 | 2.35 | 2.39 | 2.21 | 1445064 |
| 1723242900 | 2.32 | 0.09 | 4.04 | 2.25 | 2.45 | 2.24 | 2479568 |
| 1723156500 | 2.23 | 0.1 | 4.69 | 2.24 | 2.39 | 2.18 | 3132168 |
| 1723070100 | 2.13 | -0.13 | -5.75 | 2.2799999 | 2.315 | 2.095 | 1879411 |
| 1722983700 | 2.2599999 | 0.03 | 1.35 | 2.24 | 2.3094 | 2.18 | 1164830 |
| 1722897300 | 2.23 | -0.15 | -6.30 | 2.21 | 2.31 | 2.16 | 2170060 |
| 1722638100 | 2.38 | -0.05 | -2.06 | 2.4 | 2.455 | 2.32 | 1558927 |
| 1722551700 | 2.43 | -0.05 | -2.02 | 2.49 | 2.5099999 | 2.395 | 1168467 |
| 1722465300 | 2.48 | 0 | 0.00 | 2.48 | 2.59 | 2.435 | 1451649 |
| 1722378900 | 2.48 | -0.04 | -1.59 | 2.55 | 2.57 | 2.43 | 846159 |
| 1722292500 | 2.52 | -0.09 | -3.45 | 2.63 | 2.67 | 2.48 | 1433787 |
| 1722033300 | 2.61 | 0.05 | 2.15 | 2.59 | 2.64 | 2.54 | 1234708 |
| 1721946900 | 2.555 | 0.15 | 6.02 | 2.43 | 2.61 | 2.4001 | 1274477 |
| 1721860500 | 2.41 | -0.13 | -5.12 | 2.5099999 | 2.535 | 2.38 | 1065394 |
| 1721774100 | 2.54 | 0.09 | 3.67 | 2.43 | 2.57 | 2.43 | 1284076 |
| 1721687700 | 2.45 | 0.09 | 3.59 | 2.35 | 2.46 | 2.33 | 944233 |
| 1721428500 | 2.365 | -0.02 | -0.63 | 2.39 | 2.43 | 2.35 | 528556 |
| 1721342100 | 2.38 | -0.07 | -2.86 | 2.44 | 2.4996999 | 2.35 | 1001944 |
| 1721255700 | 2.45 | -0.12 | -4.67 | 2.5299999 | 2.56 | 2.41 | 1269244 |
| 1721169300 | 2.57 | 0.09 | 3.63 | 2.5 | 2.6 | 2.49 | 1533493 |
| 1721082900 | 2.48 | 0.13 | 5.31 | 2.38 | 2.5 | 2.37 | 1889206 |
| 1720823700 | 2.355 | 0.02 | 0.64 | 2.37 | 2.4 | 2.29 | 975345 |
| 1720737300 | 2.34 | 0.19 | 8.58 | 2.2 | 2.41 | 2.195 | 2896611 |
| 1720650900 | 2.1549999 | -0.01 | -0.23 | 2.18 | 2.19 | 2.14 | 604646 |
| 1720564500 | 2.16 | 0.03 | 1.41 | 2.11 | 2.18 | 2.105 | 675113 |
| 1720478100 | 2.13 | 0.02 | 0.95 | 2.18 | 2.2599999 | 2.1 | 1142493 |
| 1720218900 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2.05 | 624204 |
| 1720040640 | 2.08 | 0.02 | 0.97 | 2.07 | 2.1 | 2.04 | 617205 |
| 1719959700 | 2.06 | -0.11 | -5.07 | 2.16 | 2.165 | 2.0299999 | 1374076 |
| 1719873300 | 2.17 | -0.09 | -3.98 | 2.24 | 2.2799999 | 2.16 | 839868 |
| 1719614100 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1719527700 | 2.2599999 | 0.06 | 2.73 | 2.2 | 2.27 | 2.18 | 930106 |
| 1719441300 | 2.2 | 0.1 | 4.76 | 2.09 | 2.22 | 2.07 | 1381299 |
| 1719354900 | 2.1 | -0.02 | -0.94 | 2.11 | 2.165 | 2.09 | 621152 |
| 1719268500 | 2.12 | 0.01 | 0.47 | 2.12 | 2.18 | 2.095 | 750243 |
| 1719009300 | 2.11 | 0.02 | 0.96 | 2.12 | 2.16 | 2.084 | 1559881 |
| 1718922900 | 2.09 | -0.04 | -1.88 | 2.1 | 2.16 | 2.09 | 998010 |
| 1718750100 | 2.13 | -0.05 | -2.29 | 2.18 | 2.1913999 | 2.1 | 871609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
