NASDAQ : XERS
Xeris Biopharma Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 10.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xeris Biopharma Holdings, Inc. (XERS) closed at 10.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.71 | 10.72 | 10.08 | 10.17 | 2,311,817 | -5.04% |
| 2026-10-30 | 10.81 | 10.878 | 10.515 | 10.71 | 1,550,328 | -0.37% |
| 2026-10-29 | 10.8 | 10.945 | 10.705 | 10.75 | 1,745,555 | +1.03% |
| 2026-10-28 | 10.45 | 10.75 | 10.39 | 10.64 | 1,452,022 | +1.82% |
| 2026-10-27 | 10.16 | 10.485 | 10.1 | 10.45 | 1,522,014 | +2.35% |
| 2026-10-26 | 10.22 | 10.405 | 10.12 | 10.21 | 1,905,051 | +0.10% |
| 2026-10-23 | 10.85 | 10.85 | 10.06 | 10.2 | 2,372,225 | -6.08% |
| 2026-10-22 | 10.81 | 10.98 | 10.67 | 10.86 | 1,410,681 | +0.70% |
| 2026-10-21 | 11.14 | 11.275 | 10.77 | 10.785 | 1,681,557 | -3.10% |
| 2026-10-20 | 11.005 | 11.35 | 10.964 | 11.13 | 2,901,130 | +1.64% |
| 2026-10-19 | 10.34 | 11.415 | 10.34 | 10.95 | 4,343,517 | +6.21% |
| 2026-10-16 | 10.04 | 10.33 | 9.84 | 10.31 | 2,289,196 | +2.38% |
| 2026-10-15 | 9.77 | 10.18 | 9.76 | 10.07 | 1,941,740 | +3.07% |
| 2026-10-14 | 10.08 | 10.39 | 9.73 | 9.77 | 2,367,071 | -4.22% |
| 2026-10-13 | 10.41 | 10.5 | 10.15 | 10.2 | 2,220,299 | -2.49% |
| 2026-10-12 | 10.465 | 10.55 | 10.325 | 10.46 | 1,328,510 | -0.19% |
| 2026-10-09 | 10.15 | 10.6 | 10.07 | 10.48 | 2,995,227 | +2.85% |
| 2026-10-08 | 10.1 | 10.35 | 10 | 10.19 | 1,979,119 | +0.79% |
| 2026-10-07 | 10 | 10.27 | 9.91 | 10.11 | 2,220,938 | +0.40% |
| 2026-10-06 | 10.23 | 10.325 | 9.9 | 10.07 | 2,404,060 | -0.59% |
| 2026-10-05 | 9.15 | 10.235 | 9.12 | 10.13 | 4,664,810 | +11.56% |
| 2026-10-02 | 9.34 | 9.34 | 9.035 | 9.08 | 1,803,575 | -1.84% |
| 2026-10-01 | 9.52 | 9.69 | 9.175 | 9.25 | 3,591,099 | -3.24% |
| 2026-09-30 | 9.97 | 10.07 | 9.545 | 9.56 | 3,753,453 | -4.21% |
| 2026-09-29 | 9.77 | 11.33 | 9.5 | 9.98 | 19,314,759 | +1.53% |
| 2026-09-28 | 9.05 | 10.005 | 9 | 9.83 | 4,463,349 | +8.02% |
| 2026-09-25 | 8.99 | 9.15 | 8.85 | 9.1 | 1,546,957 | +1.68% |
| 2026-09-24 | 8.65 | 8.995 | 8.56 | 8.95 | 1,360,294 | +3.35% |
| 2026-09-23 | 8.74 | 9.2 | 8.455 | 8.66 | 2,042,790 | -0.80% |
| 2026-09-22 | 8.9 | 8.97 | 8.64 | 8.73 | 1,689,197 | -0.80% |
| 2026-09-21 | 8.28 | 8.81 | 8.16 | 8.8 | 3,231,384 | +7.32% |
| 2026-09-18 | 8.1 | 8.25 | 7.93 | 8.2 | 4,709,393 | +0.49% |
| 2026-09-17 | 7.685 | 8.18 | 7.685 | 8.16 | 2,341,271 | +4.88% |
| 2026-09-16 | 7.5 | 7.92 | 7.5 | 7.78 | 2,035,032 | +3.87% |
| 2026-09-15 | 7.57 | 7.58 | 7.41 | 7.49 | 1,180,961 | -1.06% |
| 2026-09-14 | 7.595 | 7.685 | 7.52 | 7.57 | 2,006,078 | +1.61% |
| 2026-09-11 | 7.89 | 7.89 | 7.4 | 7.45 | 2,403,453 | -2.87% |
| 2026-09-10 | 7.8 | 7.99 | 7.63 | 7.67 | 1,955,013 | -0.52% |
| 2026-09-09 | 8.43 | 8.605 | 7.64 | 7.71 | 2,816,230 | -9.08% |
| 2026-09-08 | 8.39 | 8.515 | 8.22 | 8.48 | 1,354,926 | -0.59% |
| 2026-09-04 | 8.5 | 8.585 | 8.38 | 8.53 | 1,030,533 | -0.70% |
| 2026-09-03 | 8.64 | 8.775 | 8.415 | 8.59 | 1,598,271 | +0.12% |
| 2026-09-02 | 8.49 | 8.635 | 8.275 | 8.58 | 1,350,792 | +1.78% |
| 2026-09-01 | 8.42 | 8.615 | 8.38 | 8.43 | 1,144,232 | -0.12% |
| 2026-08-31 | 8.45 | 8.485 | 8.285 | 8.44 | 1,402,580 | -0.47% |
| 2026-08-28 | 8.62 | 8.675 | 8.37 | 8.48 | 1,027,279 | -1.40% |
| 2026-08-27 | 8.62 | 8.74 | 8.55 | 8.6 | 1,273,564 | -0.92% |
| 2026-08-26 | 8.74 | 8.89 | 8.61 | 8.68 | 1,504,242 | -0.69% |
| 2026-08-25 | 8.81 | 8.95 | 8.665 | 8.74 | 1,005,703 | +0.00% |
| 2026-08-24 | 8.66 | 8.8 | 8.539 | 8.74 | 870,743 | +0.46% |
| 2026-08-21 | 8.61 | 8.81 | 8.535 | 8.7 | 1,562,899 | +1.16% |
| 2026-08-20 | 8.91 | 8.985 | 8.56 | 8.6 | 2,001,196 | -2.05% |
| 2026-08-19 | 8.93 | 9.02 | 8.77 | 8.78 | 2,250,053 | -0.79% |
| 2026-08-18 | 8.58 | 8.88 | 8.47 | 8.85 | 2,142,019 | +3.87% |
| 2026-08-17 | 8.45 | 8.545 | 8.259 | 8.52 | 1,334,889 | -0.93% |
| 2026-08-14 | 8.33 | 8.67 | 8.25 | 8.6 | 1,366,281 | +3.24% |
| 2026-08-13 | 8.59 | 8.7 | 8.3 | 8.33 | 1,851,681 | -1.88% |
| 2026-08-12 | 8.365 | 8.52 | 8.235 | 8.49 | 1,728,953 | +1.19% |
| 2026-08-11 | 8 | 8.436 | 7.96 | 8.39 | 1,779,001 | +5.01% |
| 2026-08-10 | 7.96 | 8.07 | 7.8 | 7.99 | 1,616,127 | +0.76% |
| 2026-08-07 | 7.43 | 8.02 | 7.43 | 7.93 | 2,253,124 | +7.74% |
| 2026-08-06 | 7.19 | 7.435 | 7.05 | 7.36 | 3,724,839 | -9.25% |
| 2026-08-05 | 8.21 | 8.37 | 8.055 | 8.11 | 1,750,710 | -0.98% |
| 2026-08-04 | 8.13 | 8.28 | 8.04 | 8.19 | 1,843,644 | +0.74% |
| 2026-08-03 | 8.135 | 8.171 | 7.865 | 8.13 | 1,947,113 | +0.62% |
| 2026-07-31 | 8.34 | 8.405 | 7.99 | 8.08 | 1,623,834 | -4.04% |
| 2026-07-30 | 8.38 | 8.455 | 8.32 | 8.42 | 920,972 | +0.48% |
| 2026-07-29 | 8.23 | 8.485 | 8.23 | 8.38 | 1,194,533 | +1.70% |
| 2026-07-28 | 8.28 | 8.33 | 8.125 | 8.24 | 811,643 | +0.37% |
| 2026-07-27 | 8.4 | 8.465 | 8.2 | 8.21 | 873,434 | -1.32% |
| 2026-07-24 | 8.42 | 8.54 | 8.29 | 8.32 | 1,176,348 | -1.07% |
| 2026-07-23 | 8.29 | 8.435 | 8.143 | 8.41 | 2,191,194 | +0.36% |
| 2026-07-22 | 8.75 | 8.76 | 8.29 | 8.38 | 2,260,510 | -4.56% |
| 2026-07-21 | 8.6 | 8.83 | 8.6 | 8.78 | 1,264,201 | +2.09% |
| 2026-07-20 | 8.8 | 8.9 | 8.59 | 8.6 | 1,304,766 | -2.27% |
| 2026-07-17 | 8.61 | 9 | 8.49 | 8.8 | 1,610,318 | +1.27% |
| 2026-07-16 | 8.7 | 8.875 | 8.65 | 8.69 | 1,572,215 | -0.11% |
| 2026-07-15 | 8.26 | 8.715 | 8.18 | 8.7 | 1,440,156 | +5.07% |
| 2026-07-14 | 8.11 | 8.315 | 8 | 8.28 | 1,219,395 | +1.47% |
| 2026-07-13 | 8.345 | 8.345 | 8.05 | 8.16 | 1,471,888 | -2.16% |
| 2026-07-10 | 8.62 | 8.62 | 8.24 | 8.34 | 1,528,231 | -3.25% |
| 2026-07-09 | 8.58 | 8.72 | 8.455 | 8.62 | 2,057,009 | -0.58% |
| 2026-07-08 | 8.82 | 8.915 | 8.485 | 8.67 | 3,676,871 | -3.02% |
| 2026-07-07 | 8.42 | 9.02 | 8.42 | 8.94 | 3,494,236 | +6.81% |
| 2026-07-06 | 8.2 | 8.5 | 8.2 | 8.37 | 1,914,874 | +1.09% |
| 2026-07-02 | 8.05 | 8.375 | 7.85 | 8.28 | 3,753,157 | +3.50% |
| 2026-07-01 | 8 | 8.195 | 7.91 | 8 | 2,727,483 | +1.01% |
| 2026-06-30 | 7.76 | 7.965 | 7.735 | 7.92 | 2,195,096 | +2.33% |
| 2026-06-29 | 7.68 | 7.84 | 7.615 | 7.74 | 2,575,700 | +0.65% |
| 2026-06-26 | 7.52 | 7.75 | 7.45 | 7.69 | 6,342,473 | +3.92% |
| 2026-06-25 | 7.41 | 7.615 | 7.34 | 7.4 | 1,918,644 | +0.00% |
| 2026-06-24 | 7.28 | 7.505 | 7.28 | 7.4 | 1,741,977 | +2.78% |
| 2026-06-23 | 6.9 | 7.3 | 6.86 | 7.2 | 1,978,997 | +4.35% |
| 2026-06-22 | 6.98 | 7.11 | 6.87 | 6.9 | 1,692,336 | -0.72% |
| 2026-06-18 | 7.03 | 7.06 | 6.925 | 6.95 | 2,398,785 | +0.72% |
| 2026-06-17 | 6.9 | 7.055 | 6.785 | 6.9 | 1,482,471 | +0.00% |
| 2026-06-16 | 6.89 | 6.93 | 6.83 | 6.9 | 1,471,647 | +0.29% |
| 2026-06-15 | 6.87 | 6.885 | 6.74 | 6.88 | 2,169,745 | +1.33% |
| 2026-06-12 | 7.07 | 7.08 | 6.79 | 6.79 | 1,635,957 | -2.02% |
| 2026-06-11 | 6.68 | 7.07 | 6.61 | 6.93 | 3,135,310 | +3.28% |
| 2026-06-10 | 6.52 | 6.995 | 6.51 | 6.71 | 2,199,448 | +3.23% |
| 2026-06-09 | 6.25 | 6.54 | 6.25 | 6.5 | 1,706,057 | +4.17% |
| 2026-06-08 | 6.22 | 6.3 | 6.2 | 6.24 | 864,499 | +0.97% |
| 2026-06-05 | 6.17 | 6.255 | 6.103 | 6.18 | 1,057,608 | +0.49% |
| 2026-06-04 | 5.96 | 6.17 | 5.93 | 6.15 | 2,402,642 | +4.41% |
| 2026-06-03 | 5.99 | 5.99 | 5.81 | 5.89 | 1,162,814 | -1.83% |
| 2026-06-02 | 6.01 | 6.04 | 5.865 | 6 | 1,408,574 | -1.15% |
| 2026-06-01 | 6.13 | 6.19 | 5.98 | 6.07 | 1,653,356 | -1.46% |
| 2026-05-29 | 6.37 | 6.37 | 6.024 | 6.16 | 1,937,682 | -2.53% |
| 2026-05-28 | 6.22 | 6.39 | 6.17 | 6.32 | 1,676,963 | +1.44% |
| 2026-05-27 | 6.27 | 6.385 | 6.16 | 6.23 | 959,450 | -0.48% |
| 2026-05-26 | 6.23 | 6.28 | 6.145 | 6.26 | 972,745 | +1.13% |
| 2026-05-22 | 6.38 | 6.435 | 6.12 | 6.19 | 1,088,420 | -2.98% |
| 2026-05-21 | 6.18 | 6.395 | 6.1 | 6.38 | 1,228,236 | +2.41% |
| 2026-05-20 | 5.93 | 6.25 | 5.91 | 6.23 | 1,445,171 | +5.24% |
| 2026-05-19 | 6 | 6.005 | 5.83 | 5.92 | 1,395,371 | -1.50% |
| 2026-05-18 | 6.25 | 6.27 | 5.965 | 6.01 | 1,388,428 | -3.69% |
| 2026-05-15 | 6.3 | 6.405 | 6.24 | 6.24 | 1,222,570 | -2.19% |
| 2026-05-14 | 6.41 | 6.46 | 6.283 | 6.38 | 1,492,196 | -0.78% |
| 2026-05-13 | 6.21 | 6.475 | 6.14 | 6.43 | 1,630,958 | +2.72% |