Xeris Biopharma Holdings, Inc. XERS
16.66 USD +0.01 (+0.06%)
Regular-session close
16.67 +0.01 +0.06%
After hours · Nov 13, 5:31 PM ET
16.31 Day range 16.76
5.29 52-week range 16.66
- YTD
- +112.23%
- 1 year
- +129.48%
XERS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.60 | 16.76 | 16.31 | 16.66 | +0.01 | +0.06% | 3,388,094 |
| Nov 12, 2026 | 16.69 | 16.88 | 16.35 | 16.65 | +0.13 | +0.79% | 2,269,800 |
| Nov 11, 2026 | 15.99 | 16.57 | 15.93 | 16.52 | +0.69 | +4.36% | 3,793,900 |
| Nov 10, 2026 | 15.75 | 16.11 | 15.22 | 15.83 | -0.03 | -0.19% | 3,777,900 |
| Nov 9, 2026 | 15.36 | 15.94 | 15.09 | 15.86 | +0.66 | +4.34% | 5,935,200 |
| Nov 6, 2026 | 13.79 | 15.21 | 13.53 | 15.20 | +2.12 | +16.21% | 7,895,400 |
| Nov 5, 2026 | 12.51 | 13.74 | 12.32 | 13.08 | +2.62 | +25.05% | 12,597,300 |
| Nov 4, 2026 | 10.52 | 10.71 | 10.15 | 10.46 | +0.11 | +1.06% | 3,153,000 |
| Nov 3, 2026 | 10.17 | 10.56 | 10.17 | 10.35 | +0.18 | +1.77% | 3,290,200 |
| Nov 2, 2026 | 10.71 | 10.72 | 10.08 | 10.17 | -0.54 | -5.04% | 2,309,300 |
| Oct 30, 2026 | 10.81 | 10.88 | 10.52 | 10.71 | -0.04 | -0.37% | 1,545,500 |
| Oct 29, 2026 | 10.80 | 10.95 | 10.71 | 10.75 | +0.11 | +1.03% | 1,745,400 |
| Oct 28, 2026 | 10.45 | 10.75 | 10.39 | 10.64 | +0.19 | +1.82% | 1,452,000 |
| Oct 27, 2026 | 10.16 | 10.49 | 10.10 | 10.45 | +0.24 | +2.35% | 1,522,000 |
| Oct 26, 2026 | 10.22 | 10.41 | 10.12 | 10.21 | +0.01 | +0.10% | 1,905,100 |
| Oct 23, 2026 | 10.85 | 10.85 | 10.06 | 10.20 | -0.66 | -6.08% | 2,372,200 |
| Oct 22, 2026 | 10.81 | 10.98 | 10.67 | 10.86 | +0.07 | +0.65% | 1,410,700 |
| Oct 21, 2026 | 11.14 | 11.28 | 10.77 | 10.79 | -0.34 | -3.05% | 1,677,000 |
| Oct 20, 2026 | 11.01 | 11.35 | 10.96 | 11.13 | +0.18 | +1.64% | 2,900,600 |
| Oct 19, 2026 | 10.34 | 11.42 | 10.34 | 10.95 | +0.64 | +6.21% | 4,341,400 |
| Oct 16, 2026 | 10.04 | 10.33 | 9.84 | 10.31 | +0.24 | +2.38% | 2,288,700 |
| Oct 15, 2026 | 9.77 | 10.18 | 9.76 | 10.07 | +0.30 | +3.07% | 1,941,700 |
| Oct 14, 2026 | 10.08 | 10.39 | 9.73 | 9.77 | -0.43 | -4.22% | 2,366,900 |
| Oct 13, 2026 | 10.41 | 10.50 | 10.15 | 10.20 | -0.26 | -2.49% | 2,217,300 |
| Oct 12, 2026 | 10.47 | 10.55 | 10.33 | 10.46 | -0.02 | -0.19% | 1,328,400 |
| Oct 9, 2026 | 10.15 | 10.60 | 10.07 | 10.48 | +0.29 | +2.85% | 2,995,200 |
| Oct 8, 2026 | 10.10 | 10.35 | 10.00 | 10.19 | +0.08 | +0.79% | 1,979,100 |
| Oct 7, 2026 | 10.00 | 10.27 | 9.91 | 10.11 | +0.04 | +0.40% | 2,220,600 |
| Oct 6, 2026 | 10.23 | 10.33 | 9.90 | 10.07 | -0.06 | -0.59% | 2,404,000 |
| Oct 5, 2026 | 9.15 | 10.24 | 9.12 | 10.13 | +1.05 | +11.56% | 4,658,400 |
| Oct 2, 2026 | 9.34 | 9.34 | 9.04 | 9.08 | -0.17 | -1.84% | 1,803,600 |
| Oct 1, 2026 | 9.52 | 9.69 | 9.18 | 9.25 | -0.31 | -3.24% | 3,590,700 |
| Sep 30, 2026 | 9.97 | 10.07 | 9.55 | 9.56 | -0.42 | -4.21% | 3,753,500 |
| Sep 29, 2026 | 9.77 | 11.33 | 9.50 | 9.98 | +0.15 | +1.53% | 19,314,800 |
| Sep 28, 2026 | 9.05 | 10.01 | 9.00 | 9.83 | +0.73 | +8.02% | 4,463,300 |
| Sep 25, 2026 | 8.99 | 9.15 | 8.85 | 9.10 | +0.15 | +1.68% | 1,547,000 |
| Sep 24, 2026 | 8.65 | 9.00 | 8.56 | 8.95 | +0.29 | +3.35% | 1,359,200 |
| Sep 23, 2026 | 8.74 | 9.20 | 8.46 | 8.66 | -0.07 | -0.80% | 2,042,600 |
| Sep 22, 2026 | 8.90 | 8.97 | 8.64 | 8.73 | -0.07 | -0.80% | 1,688,300 |
| Sep 21, 2026 | 8.28 | 8.81 | 8.16 | 8.80 | +0.60 | +7.32% | 3,231,400 |
| Sep 18, 2026 | 8.10 | 8.25 | 7.93 | 8.20 | +0.04 | +0.49% | 4,709,400 |
| Sep 17, 2026 | 7.69 | 8.18 | 7.69 | 8.16 | +0.38 | +4.88% | 2,341,300 |
| Sep 16, 2026 | 7.50 | 7.92 | 7.50 | 7.78 | +0.29 | +3.87% | 2,035,000 |
| Sep 15, 2026 | 7.57 | 7.58 | 7.41 | 7.49 | -0.08 | -1.06% | 1,180,900 |
| Sep 14, 2026 | 7.60 | 7.69 | 7.52 | 7.57 | +0.12 | +1.61% | 2,006,100 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.40 | 7.45 | -0.22 | -2.87% | 2,403,500 |
| Sep 10, 2026 | 7.80 | 7.99 | 7.63 | 7.67 | -0.04 | -0.52% | 1,946,000 |
| Sep 9, 2026 | 8.43 | 8.61 | 7.64 | 7.71 | -0.77 | -9.08% | 2,816,200 |
| Sep 8, 2026 | 8.39 | 8.52 | 8.22 | 8.48 | -0.05 | -0.59% | 1,354,800 |
| Sep 4, 2026 | 8.50 | 8.59 | 8.38 | 8.53 | -0.06 | -0.70% | 1,030,300 |
| Sep 3, 2026 | 8.64 | 8.78 | 8.42 | 8.59 | +0.01 | +0.12% | 1,597,900 |
| Sep 2, 2026 | 8.49 | 8.64 | 8.27 | 8.58 | +0.15 | +1.78% | 1,350,400 |
| Sep 1, 2026 | 8.42 | 8.62 | 8.38 | 8.43 | -0.01 | -0.12% | 1,144,100 |
| Aug 31, 2026 | 8.45 | 8.49 | 8.29 | 8.44 | -0.04 | -0.47% | 1,402,600 |
| Aug 28, 2026 | 8.62 | 8.68 | 8.37 | 8.48 | -0.12 | -1.40% | 1,027,300 |
| Aug 27, 2026 | 8.62 | 8.74 | 8.55 | 8.60 | -0.08 | -0.92% | 1,273,500 |
| Aug 26, 2026 | 8.74 | 8.89 | 8.61 | 8.68 | -0.06 | -0.69% | 1,504,100 |
| Aug 25, 2026 | 8.81 | 8.95 | 8.67 | 8.74 | 0.00 | 0.00% | 1,005,600 |
| Aug 24, 2026 | 8.66 | 8.80 | 8.54 | 8.74 | +0.04 | +0.46% | 870,700 |
| Aug 21, 2026 | 8.61 | 8.81 | 8.54 | 8.70 | +0.10 | +1.16% | 1,562,900 |
| Aug 20, 2026 | 8.91 | 8.99 | 8.56 | 8.60 | -0.18 | -2.05% | 2,001,200 |
| Aug 19, 2026 | 8.93 | 9.02 | 8.77 | 8.78 | -0.07 | -0.79% | 2,250,100 |
| Aug 18, 2026 | 8.58 | 8.88 | 8.47 | 8.85 | +0.33 | +3.87% | 2,142,000 |
| Aug 17, 2026 | 8.45 | 8.55 | 8.26 | 8.52 | -0.08 | -0.93% | 1,334,900 |
| Aug 14, 2026 | 8.33 | 8.67 | 8.25 | 8.60 | +0.27 | +3.24% | 1,366,200 |
65 days, newest first. Daily bars as drawn on the XERS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.