Xeris Biopharma Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.410 | 7.410 | 7.380 | 7.380 | 7.380 | 929 |
| 2026-02-02 | 7.270 | 7.579 | 7.220 | 7.495 | 7.495 | 1,577 |
| 2026-01-30 | 7.360 | 7.400 | 7.270 | 7.291 | 7.291 | 895 |
| 2026-01-29 | 7.160 | 7.240 | 7.122 | 7.125 | 7.125 | 2,623 |
| 2026-01-28 | 7.440 | 7.470 | 7.200 | 7.237 | 7.237 | 473 |
| 2026-01-27 | 7.425 | 7.450 | 7.425 | 7.450 | 7.450 | 182 |
| 2026-01-26 | 7.380 | 7.490 | 7.380 | 7.490 | 7.490 | 396 |
| 2026-01-23 | 7.600 | 7.612 | 7.495 | 7.495 | 7.495 | 2,587 |
| 2026-01-22 | 7.700 | 7.748 | 7.600 | 7.648 | 7.648 | 7,384 |
| 2026-01-21 | 7.690 | 7.708 | 7.471 | 7.471 | 7.471 | 8,544 |
| 2026-01-20 | 7.352 | 7.689 | 7.272 | 7.640 | 7.640 | 1,404 |
| 2026-01-19 | 7.519 | 7.519 | 7.519 | 7.519 | 7.519 | 0 |
| 2026-01-16 | 7.440 | 7.610 | 7.429 | 7.519 | 7.519 | 1,843 |
| 2026-01-15 | 7.730 | 7.730 | 7.429 | 7.445 | 7.445 | 559 |
| 2026-01-14 | 7.575 | 7.575 | 7.515 | 7.515 | 7.515 | 895 |
| 2026-01-13 | 7.860 | 7.860 | 7.555 | 7.560 | 7.560 | 1,520 |
| 2026-01-12 | 7.900 | 7.903 | 7.751 | 7.860 | 7.860 | 7,921 |
| 2026-01-09 | 8.250 | 8.269 | 7.871 | 8.169 | 8.169 | 3,632 |
| 2026-01-08 | 7.250 | 8.397 | 7.250 | 8.185 | 8.185 | 21,825 |
| 2026-01-07 | 7.107 | 7.107 | 7.041 | 7.041 | 7.041 | 1,089 |
| 2026-01-06 | 7.300 | 7.300 | 6.960 | 6.960 | 6.960 | 1,152 |
| 2026-01-05 | 7.330 | 7.330 | 6.885 | 7.030 | 7.030 | 15,462 |
| 2026-01-02 | 8.040 | 8.040 | 7.291 | 7.291 | 7.291 | 7,062 |
| 2025-12-31 | 7.490 | 8.197 | 7.490 | 8.030 | 8.030 | 31,608 |
| 2025-12-30 | 7.410 | 7.490 | 7.280 | 7.291 | 7.291 | 33 |
| 2025-12-29 | 7.190 | 7.370 | 7.190 | 7.370 | 7.370 | 191 |
| 2025-12-24 | 7.180 | 7.252 | 7.180 | 7.252 | 7.252 | 202 |
| 2025-12-23 | 7.082 | 7.140 | 7.022 | 7.140 | 7.140 | 1,734 |
| 2025-12-22 | 7.220 | 7.340 | 7.201 | 7.281 | 7.281 | 11,946 |
| 2025-12-19 | 7.210 | 7.425 | 7.210 | 7.310 | 7.310 | 398 |
| 2025-12-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2 |
| 2025-12-17 | 7.125 | 7.180 | 7.125 | 7.157 | 7.157 | 542 |
| 2025-12-16 | 7.020 | 7.100 | 6.955 | 7.100 | 7.100 | 950 |
| 2025-12-15 | 7.170 | 7.231 | 7.100 | 7.140 | 7.140 | 554 |
| 2025-12-12 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 0 |
| 2025-12-11 | 7.135 | 7.160 | 7.100 | 7.110 | 7.110 | 2,973 |
| 2025-12-10 | 6.950 | 6.960 | 6.875 | 6.939 | 6.939 | 2,323 |
| 2025-12-09 | 7.100 | 7.275 | 6.990 | 7.275 | 7.275 | 7,737 |
| 2025-12-08 | 6.670 | 6.935 | 6.638 | 6.915 | 6.915 | 1,380 |
| 2025-12-05 | 6.650 | 6.670 | 6.535 | 6.535 | 6.535 | 987 |
| 2025-12-04 | 6.745 | 6.845 | 6.745 | 6.825 | 6.825 | 916 |
| 2025-12-03 | 6.625 | 6.815 | 6.625 | 6.795 | 6.795 | 1,080 |
| 2025-12-02 | 6.960 | 6.960 | 6.540 | 6.565 | 6.565 | 3,001 |
← NewerPage 4 of 4 · 223 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.