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 | 0.39 | 10.1298701299 | 3.85 | 4.5 | 3.59 | 4141373 | 4.06591169 | CS |
| 4 | 0.7 | 19.7740112994 | 3.54 | 4.5 | 3.445 | 2487420 | 3.90336409 | CS |
| 12 | 0.96 | 29.2682926829 | 3.28 | 4.5 | 3.14 | 1794596 | 3.67142595 | CS |
| 26 | 1.55 | 57.6208178439 | 2.69 | 4.5 | 2.6012 | 1700170 | 3.39470154 | CS |
| 52 | 1.93 | 83.5497835498 | 2.31 | 4.5 | 1.69 | 1577580 | 2.85360586 | CS |
| 156 | 1.89 | 80.4255319149 | 2.35 | 4.5 | 0.9701 | 1414147 | 2.37439448 | CS |
| 260 | 2.21 | 108.866995074 | 2.03 | 7.94 | 0.9701 | 1874538 | 3.0764975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.24 | 0.11 | 2.66 | 4.12 | 4.4 | 4.05 | 6000839 |
| 1741304100 | 4.13 | 0.36 | 9.55 | 4.14 | 4.5 | 3.93 | 9642066 |
| 1741217700 | 3.77 | 0.02 | 0.53 | 3.75 | 3.8 | 3.65 | 1742164 |
| 1741131300 | 3.75 | 0.06 | 1.63 | 3.64 | 3.79 | 3.59 | 1693491 |
| 1741044900 | 3.69 | -0.14 | -3.66 | 3.85 | 3.92 | 3.67 | 1628306 |
| 1740785700 | 3.83 | 0.07 | 1.86 | 3.74 | 3.855 | 3.7 | 982966 |
| 1740699300 | 3.76 | -0.02 | -0.53 | 3.78 | 3.935 | 3.755 | 1216887 |
| 1740612900 | 3.78 | 0.12 | 3.28 | 3.64 | 3.8 | 3.63 | 1487446 |
| 1740526500 | 3.66 | -0.1 | -2.66 | 3.77 | 3.77 | 3.58 | 1871653 |
| 1740440100 | 3.76 | 0.01 | 0.27 | 3.73 | 3.86 | 3.69 | 1747844 |
| 1740180900 | 3.75 | -0.22 | -5.54 | 4.01 | 4.0103 | 3.69 | 2364095 |
| 1740094500 | 3.97 | 0 | 0.00 | 4 | 4.1 | 3.94 | 2902450 |
| 1740008100 | 3.97 | 0.1 | 2.58 | 3.87 | 4.035 | 3.83 | 3370472 |
| 1739921700 | 3.87 | 0.28 | 7.80 | 3.59 | 3.92 | 3.59 | 3918201 |
| 1739576100 | 3.59 | -0.01 | -0.28 | 3.6 | 3.6551 | 3.5101 | 1927328 |
| 1739489700 | 3.6 | 0.02 | 0.56 | 3.61 | 3.645 | 3.555 | 1217823 |
| 1739403300 | 3.58 | 0.02 | 0.56 | 3.49 | 3.615 | 3.475 | 1252092 |
| 1739316900 | 3.56 | -0.01 | -0.28 | 3.51 | 3.575 | 3.445 | 1111370 |
| 1739230500 | 3.57 | 0.02 | 0.56 | 3.54 | 3.605 | 3.515 | 1183488 |
| 1738971300 | 3.55 | -0.07 | -1.93 | 3.62 | 3.64 | 3.52 | 1328372 |
| 1738884900 | 3.62 | -0.05 | -1.36 | 3.67 | 3.71 | 3.6 | 1484562 |
| 1738798500 | 3.67 | 0.03 | 0.82 | 3.64 | 3.73 | 3.635 | 1901898 |
| 1738712100 | 3.64 | 0.05 | 1.39 | 3.58 | 3.67 | 3.53 | 1001650 |
| 1738625700 | 3.59 | 0.03 | 0.84 | 3.48 | 3.695 | 3.4752 | 1966476 |
| 1738366500 | 3.56 | -0.1 | -2.73 | 3.69 | 3.72 | 3.47 | 1879898 |
| 1738280100 | 3.66 | 0.01 | 0.27 | 3.68 | 3.781 | 3.63 | 2343044 |
| 1738193700 | 3.65 | 0.12 | 3.40 | 3.5 | 3.67 | 3.47 | 1545678 |
| 1738107300 | 3.53 | 0.06 | 1.73 | 3.45 | 3.54 | 3.38 | 1418662 |
| 1738020900 | 3.47 | 0.02 | 0.58 | 3.4 | 3.59 | 3.4 | 1523499 |
| 1737761700 | 3.45 | 0.16 | 4.86 | 3.39 | 3.55 | 3.39 | 1194602 |
| 1737675300 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1737588900 | 3.29 | -0.05 | -1.50 | 3.34 | 3.37 | 3.2799999 | 729900 |
| 1737502500 | 3.34 | 0.14 | 4.37 | 3.21 | 3.36 | 3.21 | 1343707 |
| 1737156900 | 3.2 | -0.02 | -0.62 | 3.24 | 3.255 | 3.15 | 893052 |
| 1737070500 | 3.22 | -0.02 | -0.62 | 3.25 | 3.255 | 3.145 | 983379 |
| 1736984100 | 3.24 | 0.04 | 1.25 | 3.29 | 3.325 | 3.225 | 1322063 |
| 1736897700 | 3.2 | -0.08 | -2.44 | 3.34 | 3.34 | 3.1549999 | 1114018 |
| 1736811300 | 3.2799999 | -0.12 | -3.53 | 3.33 | 3.39 | 3.14 | 1838853 |
| 1736552100 | 3.4 | 0.04 | 1.19 | 3.37 | 3.595 | 3.27 | 2998418 |
| 1736379300 | 3.36 | 0.01 | 0.30 | 3.31 | 3.415 | 3.27 | 1420350 |
| 1736292900 | 3.35 | -0.19 | -5.37 | 3.54 | 3.595 | 3.31 | 1954961 |
| 1736206500 | 3.54 | -0.07 | -1.94 | 3.63 | 3.67 | 3.5 | 1261133 |
| 1735947300 | 3.61 | 0.15 | 4.34 | 3.53 | 3.61 | 3.47 | 1468899 |
| 1735860900 | 3.46 | 0.07 | 2.06 | 3.39 | 3.55 | 3.39 | 1314641 |
| 1735688100 | 3.39 | 0.01 | 0.30 | 3.4 | 3.48 | 3.35 | 968269 |
| 1735601700 | 3.38 | -0.05 | -1.46 | 3.4 | 3.42 | 3.2736 | 1175912 |
| 1735342500 | 3.43 | -0.07 | -2.00 | 3.485 | 3.505 | 3.38 | 1360162 |
| 1735256100 | 3.5 | 0.03 | 0.86 | 3.47 | 3.5 | 3.42 | 604218 |
| 1735077840 | 3.47 | 0.05 | 1.46 | 3.42 | 3.52 | 3.41 | 520863 |
| 1734996900 | 3.42 | -0.07 | -2.01 | 3.47 | 3.4799 | 3.315 | 1542378 |
| 1734737700 | 3.49 | 0.08 | 2.35 | 3.35 | 3.569 | 3.35 | 1522135 |
| 1734651300 | 3.41 | 0.16 | 4.92 | 3.3 | 3.44 | 3.27 | 1537158 |
| 1734564900 | 3.25 | -0.16 | -4.69 | 3.43 | 3.43 | 3.17 | 1872911 |
| 1734478500 | 3.41 | 0.04 | 1.19 | 3.38 | 3.46 | 3.345 | 952052 |
| 1734392100 | 3.37 | 0.09 | 2.74 | 3.2799999 | 3.46 | 3.27 | 1359415 |
| 1734132900 | 3.2799999 | -0.12 | -3.53 | 3.39 | 3.46 | 3.2599999 | 2964097 |
| 1734046500 | 3.4 | -0.11 | -3.13 | 3.48 | 3.63 | 3.38 | 1446950 |
| 1733960100 | 3.51 | -0.07 | -1.96 | 3.59 | 3.59 | 3.46 | 1405622 |
| 1733873700 | 3.58 | -0.03 | -0.83 | 3.61 | 3.74 | 3.57 | 1489884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
