Xeris Biopharma Holdings Inc (XERS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0901 | -3.09621993127 | 2.91 | 3.0425 | 2.75 | 2002536 | 2.89427623 | CS |
| 4 | -0.0701 | -2.42560553633 | 2.89 | 3.0425 | 2.48 | 1859260 | 2.76653742 | CS |
| 12 | 0.6599 | 30.5509259259 | 2.16 | 3.0425 | 2.03 | 1570336 | 2.57117916 | CS |
| 26 | 0.7199 | 34.280952381 | 2.1 | 3.0425 | 1.69 | 1468425 | 2.30605377 | CS |
| 52 | 1.0399 | 58.4213483146 | 1.78 | 3.26 | 1.46 | 1638480 | 2.33214555 | CS |
| 156 | 0.2699 | 10.5843137255 | 2.55 | 3.26 | 0.9701 | 1540525 | 2.2026922 | CS |
| 260 | -7.2201 | -71.9133466135 | 10.04 | 10.5 | 0.9701 | 1750948 | 3.08847532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.7599999 | -0.17 | -5.80 | 2.95 | 2.9062 | 2.75 | 1751292 |
| 1726871700 | 2.93 | -0.03 | -1.01 | 2.96 | 2.97 | 2.89 | 1941173 |
| 1726785300 | 2.96 | 0.06 | 1.89 | 3 | 3.02 | 2.92 | 2100603 |
| 1726698900 | 2.9049999 | 0 | 0.17 | 2.9 | 3.0425 | 2.8303 | 2550503 |
| 1726612500 | 2.9 | 0.02 | 0.69 | 2.91 | 2.93 | 2.84 | 1574119 |
| 1726526100 | 2.88 | 0 | 0.00 | 2.9 | 2.979 | 2.835 | 1523965 |
| 1726266900 | 2.88 | 0.02 | 0.88 | 2.91 | 2.93 | 2.82 | 2214764 |
| 1726180500 | 2.855 | -0.01 | -0.17 | 2.85 | 2.92 | 2.84 | 1084542 |
| 1726094100 | 2.86 | 0.15 | 5.54 | 2.7 | 2.9689 | 2.665 | 3686859 |
| 1726007700 | 2.71 | 0.04 | 1.50 | 2.67 | 2.73 | 2.6012 | 995304 |
| 1725921300 | 2.67 | 0.16 | 6.37 | 2.5099999 | 2.7455 | 2.5099999 | 1918237 |
| 1725662100 | 2.5099999 | -0.02 | -0.79 | 2.545 | 2.63 | 2.49 | 4131013 |
| 1725575700 | 2.5299999 | -0.11 | -4.17 | 2.6378 | 2.68 | 2.48 | 2883684 |
| 1725489300 | 2.64 | 0.05 | 1.93 | 2.6 | 2.66 | 2.52 | 1162068 |
| 1725402900 | 2.59 | -0.22 | -7.83 | 2.825 | 2.83 | 2.59 | 1229624 |
| 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 | 2.6896 | 2.745 | 2.66 | 1501614 |
| 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 | 2595237 |
| 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 | 2.18 | 2.31 | 2.16 | 2078941 |
| 1722638100 | 2.38 | -0.05 | -2.06 | 2.4 | 2.455 | 2.34 | 1517492 |
| 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 | 1255071 |
| 1721860500 | 2.41 | -0.13 | -5.12 | 2.5 | 2.535 | 2.38 | 1055794 |
| 1721774100 | 2.54 | 0.1 | 4.10 | 2.43 | 2.57 | 2.43 | 1284076 |
| 1721687700 | 2.44 | 0.07 | 3.17 | 2.35 | 2.46 | 2.33 | 727679 |
| 1721428500 | 2.365 | -0.02 | -0.63 | 2.4049999 | 2.41 | 2.35 | 490469 |
| 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 | 1237958 |
| 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 | 2.2 | 2864836 |
| 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 | -0.08 | -3.56 | 2.24 | 2.2799999 | 2.16 | 839868 |
| 1719614100 | 2.25 | -0.01 | -0.44 | 2.2799999 | 2.3199 | 2.2 | 2849271 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
