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 | 0.1603 | 4.72861356932 | 3.39 | 3.781 | 3.38 | 1610803 | 3.56809376 | CS |
| 4 | 0.0703 | 2.02011494253 | 3.48 | 3.781 | 3.14 | 1486403 | 3.42009574 | CS |
| 12 | 0.0853 | 2.46176046176 | 3.465 | 3.87 | 2.82 | 1658961 | 3.37273976 | CS |
| 26 | 1.0703 | 43.1572580645 | 2.48 | 3.87 | 2.095 | 1579879 | 3.05840103 | CS |
| 52 | 1.0303 | 40.8849206349 | 2.52 | 3.87 | 1.69 | 1588457 | 2.70552821 | CS |
| 156 | 1.5703 | 79.3080808081 | 1.98 | 3.87 | 0.9701 | 1393685 | 2.29011187 | CS |
| 260 | -2.3397 | -39.7232597623 | 5.89 | 7.94 | 0.9701 | 1852056 | 3.06930695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 3.61 | -0.06 | -1.63 | 3.69 | 3.75 | 3.59 | 976063 |
| 1733528100 | 3.67 | -0.06 | -1.61 | 3.71 | 3.87 | 3.67 | 2096490 |
| 1733441700 | 3.73 | 0.16 | 4.48 | 3.57 | 3.76 | 3.54 | 2763595 |
| 1733355300 | 3.57 | 0.15 | 4.39 | 3.42 | 3.61 | 3.4 | 2992872 |
| 1733268900 | 3.42 | 0.04 | 1.18 | 3.315 | 3.43 | 3.3 | 3634138 |
| 1733182500 | 3.38 | 0.1 | 3.05 | 3.29 | 3.4 | 3.29 | 1225676 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.47 | 3.47 | 3.2799999 | 885412 |
| 1732750500 | 3.45 | 0.27 | 8.49 | 3.23 | 3.52 | 3.215 | 2693659 |
| 1732664100 | 3.18 | 0.1 | 3.25 | 3.08 | 3.2 | 3.07 | 1321973 |
| 1732577700 | 3.08 | -0.01 | -0.32 | 3.09 | 3.14 | 3.05 | 768211 |
| 1732318500 | 3.09 | 0.05 | 1.64 | 3.04 | 3.1 | 3.02 | 735363 |
| 1732232100 | 3.04 | -0.02 | -0.65 | 3.08 | 3.12 | 3.0299999 | 1296780 |
| 1732145700 | 3.06 | 0.05 | 1.66 | 2.99 | 3.075 | 2.96 | 1064460 |
| 1732059300 | 3.0099999 | 0.11 | 3.79 | 2.86 | 3.0099999 | 2.86 | 783699 |
| 1731972900 | 2.9 | -0.02 | -0.68 | 2.91 | 2.93 | 2.82 | 1415522 |
| 1731713700 | 2.92 | -0.13 | -4.26 | 3.07 | 3.07 | 2.91 | 1923932 |
| 1731627300 | 3.05 | -0.1 | -3.17 | 3.15 | 3.16 | 3.04 | 1474818 |
| 1731540900 | 3.15 | 0 | 0.00 | 3.2 | 3.325 | 3.15 | 2439420 |
| 1731454500 | 3.15 | -0.13 | -3.96 | 3.25 | 3.27 | 3.025 | 3676725 |
| 1731368100 | 3.2799999 | -0.19 | -5.48 | 3.43 | 3.43 | 3.21 | 2426234 |
| 1731108900 | 3.47 | 0.11 | 3.27 | 3.4 | 3.64 | 3.06 | 6683455 |
| 1731022500 | 3.36 | 0.02 | 0.60 | 3.34 | 3.4151 | 3.2799999 | 2576127 |
| 1730936100 | 3.34 | 0.08 | 2.45 | 3.31 | 3.38 | 3.25 | 2275234 |
| 1730849700 | 3.2599999 | 0.04 | 1.24 | 3.25 | 3.2799 | 3.1 | 1473896 |
| 1730763300 | 3.22 | -0.01 | -0.31 | 3.2 | 3.315 | 3.13 | 1186404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
