Xeris Biopharma Holdings Inc (2B30)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.136 | 4.27942101951 | 3.178 | 3.49 | 3.178 | 177 | 3.178 | DE |
| 4 | 0.016 | 0.485142510612 | 3.298 | 3.49 | 3.17 | 554 | 3.28761318 | DE |
| 12 | 0.442 | 15.3899721448 | 2.872 | 3.63 | 2.72 | 10195 | 3.08888118 | DE |
| 26 | 1.14 | 52.4379024839 | 2.174 | 3.63 | 2.0619999 | 16334 | 2.58374943 | DE |
| 52 | 0.974 | 41.6239316239 | 2.34 | 3.63 | 1.575 | 13790 | 2.56104077 | DE |
| 156 | 1.074 | 47.9464285714 | 2.24 | 3.63 | 1.36 | 11499 | 2.47505284 | DE |
| 260 | 1.074 | 47.9464285714 | 2.24 | 3.63 | 1.36 | 11499 | 2.47505284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.49 | 0.31 | 9.82 | 3.49 | 3.49 | 3.49 | 639 |
| 1736458020 | 3.178 | 0 | 0.00 | 3.178 | 3.178 | 3.178 | 0 |
| 1736371620 | 3.178 | -0.16 | -4.74 | 3.178 | 3.178 | 3.178 | 177 |
| 1736285220 | 3.336 | 0 | 0.00 | 3.336 | 3.336 | 3.336 | 0 |
| 1736198820 | 3.336 | 0 | 0.00 | 3.336 | 3.336 | 3.336 | 0 |
| 1735939620 | 3.336 | 0 | 0.00 | 3.336 | 3.336 | 3.336 | 0 |
| 1735853220 | 3.336 | 0 | 0.00 | 3.336 | 3.336 | 3.336 | 0 |
| 1735594020 | 3.336 | 0.15 | 4.77 | 3.336 | 3.336 | 3.336 | 1220 |
| 1735334820 | 3.184 | 0 | 0.00 | 3.184 | 3.184 | 3.184 | 0 |
| 1734989220 | 3.184 | -0.16 | -4.84 | 3.184 | 3.184 | 3.184 | 692 |
| 1734730020 | 3.346 | 0.18 | 5.55 | 3.346 | 3.346 | 3.346 | 1000 |
| 1734643620 | 3.17 | -0.16 | -4.92 | 3.17 | 3.17 | 3.17 | 2 |
| 1734557220 | 3.334 | 0 | 0.00 | 3.334 | 3.334 | 3.334 | 0 |
| 1734470820 | 3.334 | 0.12 | 3.86 | 3.334 | 3.334 | 3.334 | 600 |
| 1734384420 | 3.21 | -0.09 | -2.67 | 3.21 | 3.21 | 3.21 | 700 |
| 1734125220 | 3.298 | -0.01 | -0.42 | 3.298 | 3.298 | 3.298 | 40 |
| 1734038820 | 3.312 | 0 | 0.00 | 3.312 | 3.312 | 3.312 | 0 |
| 1733952420 | 3.312 | -0.23 | -6.39 | 3.348 | 3.348 | 3.312 | 2000 |
| 1733866020 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1733779620 | 3.538 | -0.09 | -2.53 | 3.538 | 3.538 | 3.538 | 2 |
| 1733520420 | 3.63 | 0.3 | 8.94 | 3.53 | 3.63 | 3.53 | 26262 |
| 1733434020 | 3.332 | 0 | 0.00 | 3.332 | 3.332 | 3.332 | 0 |
| 1733347620 | 3.332 | 0.18 | 5.64 | 3.3 | 3.332 | 3.21 | 34276 |
| 1733261220 | 3.154 | 0 | 0.00 | 3.154 | 3.154 | 3.154 | 0 |
| 1733174820 | 3.154 | 0 | 0.00 | 3.154 | 3.154 | 3.154 | 0 |
| 1732915620 | 3.154 | 0.13 | 4.44 | 3.154 | 3.154 | 3.154 | 1079 |
| 1732829220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732742820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732656420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1732570020 | 3.02 | 0.3 | 11.03 | 2.914 | 3.02 | 2.914 | 1451 |
| 1732310820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1732224420 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1732138020 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1732051620 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1731965220 | 2.72 | -0.27 | -8.91 | 2.736 | 2.736 | 2.72 | 350 |
| 1731705960 | 2.986 | 0 | 0.00 | 2.986 | 2.986 | 2.986 | 0 |
| 1731619560 | 2.986 | -0.07 | -2.35 | 2.986 | 2.986 | 2.986 | 50 |
| 1731533160 | 3.058 | 0.08 | 2.69 | 3.058 | 3.058 | 3.058 | 30 |
| 1731446820 | 2.978 | -0.22 | -6.88 | 3.032 | 3.032 | 2.978 | 1220 |
| 1731360420 | 3.198 | -0.08 | -2.50 | 3.198 | 3.198 | 3.198 | 80 |
| 1731101220 | 3.2799999 | 0.2 | 6.49 | 3.38 | 3.38 | 3.2799999 | 37896 |
| 1731014760 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1730928360 | 3.08 | 0.12 | 4.19 | 3.052 | 3.08 | 3.052 | 32924 |
| 1730841960 | 2.956 | 0 | 0.00 | 2.956 | 2.956 | 2.956 | 0 |
| 1730755560 | 2.956 | 0 | 0.00 | 2.956 | 2.956 | 2.956 | 0 |
| 1730496360 | 2.956 | 0 | 0.00 | 2.956 | 2.956 | 2.956 | 0 |
| 1730409960 | 2.956 | 0 | 0.00 | 2.956 | 2.956 | 2.956 | 0 |
| 1730323560 | 2.956 | -0.08 | -2.76 | 2.956 | 2.956 | 2.956 | 530 |
| 1730237160 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1730150760 | 3.04 | 0.09 | 2.98 | 2.924 | 3.04 | 2.924 | 34394 |
| 1729888020 | 2.952 | -0.09 | -2.89 | 2.992 | 2.994 | 2.952 | 4011 |
| 1729801560 | 3.04 | 0.21 | 7.42 | 3.04 | 3.04 | 3.04 | 500 |
| 1729715160 | 2.83 | -0 | -0.07 | 2.7799999 | 2.83 | 2.77 | 37152 |
| 1729628760 | 2.832 | 0.04 | 1.51 | 2.83 | 2.832 | 2.83 | 32961 |
| 1729542360 | 2.79 | 0.07 | 2.50 | 2.872 | 2.872 | 2.79 | 33861 |
| 1729283160 | 2.722 | 0 | 0.00 | 2.722 | 2.722 | 2.722 | 0 |
| 1729196760 | 2.722 | -0.13 | -4.69 | 2.722 | 2.722 | 2.722 | 2400 |
| 1729110360 | 2.856 | 0.14 | 5.00 | 2.856 | 2.856 | 2.856 | 388 |
| 1729023960 | 2.72 | 0.01 | 0.37 | 2.75 | 2.75 | 2.69 | 74548 |
| 1728937620 | 2.71 | 0.06 | 2.26 | 2.71 | 2.71 | 2.708 | 47453 |
| 1728630000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
