Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Xeris Biopharma Holdings Inc | XERS | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.04 |
XERS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.18 | 2.22 | 2.00 | 2.09 | 1,351,294 | -0.14 | -6.42% |
1 Month | 3.11 | 3.255 | 2.00 | 2.44 | 2,334,360 | -1.07 | -34.41% |
3 Months | 2.39 | 3.26 | 2.00 | 2.66 | 2,399,179 | -0.35 | -14.64% |
6 Months | 1.93 | 3.26 | 1.46 | 2.35 | 1,821,719 | 0.11 | 5.70% |
1 Year | 1.26 | 3.26 | 1.26 | 2.37 | 1,498,317 | 0.78 | 61.90% |
3 Years | 4.28 | 4.98 | 0.9701 | 2.52 | 1,842,546 | -2.24 | -52.34% |
5 Years | 10.54 | 12.98 | 0.9701 | 3.24 | 1,625,210 | -8.50 | -80.65% |
XERS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.04 | -0.01 | -0.49% | 2.08 | 2.095 | 2.00 | 1,608,175 |
27 Mar 2024 | 2.05 | -0.06 | -2.84% | 2.14 | 2.16 | 2.045 | 1,102,557 |
26 Mar 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.21 | 2.07 | 1,387,077 |
23 Mar 2024 | 2.10 | -0.03 | -1.41% | 2.13 | 2.17 | 2.10 | 900,841 |
22 Mar 2024 | 2.13 | -0.06 | -2.74% | 2.18 | 2.22 | 2.11 | 1,757,819 |
21 Mar 2024 | 2.19 | 0.04 | 1.86% | 2.14 | 2.21 | 2.095 | 1,210,417 |
20 Mar 2024 | 2.15 | 0.02 | 0.94% | 2.10 | 2.19 | 2.10 | 1,475,894 |
19 Mar 2024 | 2.13 | -0.10 | -4.48% | 2.25 | 2.25 | 2.11 | 1,469,194 |
16 Mar 2024 | 2.23 | 0.10 | 4.69% | 2.14 | 2.2799 | 2.12 | 3,106,001 |
15 Mar 2024 | 2.13 | -0.05 | -2.29% | 2.16 | 2.17 | 2.09 | 1,663,355 |
14 Mar 2024 | 2.18 | -0.03 | -1.36% | 2.18 | 2.255 | 2.14 | 2,365,932 |
13 Mar 2024 | 2.21 | -0.04 | -1.78% | 2.23 | 2.255 | 2.18 | 1,505,389 |
12 Mar 2024 | 2.25 | -0.10 | -4.26% | 2.31 | 2.3799 | 2.18 | 2,817,709 |
09 Mar 2024 | 2.35 | -0.09 | -3.69% | 2.44 | 2.55 | 2.32 | 2,741,817 |
08 Mar 2024 | 2.44 | -0.04 | -1.61% | 2.53 | 2.54 | 2.31 | 4,040,045 |
07 Mar 2024 | 2.48 | -0.60 | -19.48% | 3.04 | 3.04 | 2.42 | 8,385,279 |
06 Mar 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.16 | 2.97 | 2,380,770 |
05 Mar 2024 | 3.04 | -0.14 | -4.40% | 3.24 | 3.25 | 3.03 | 2,599,504 |
02 Mar 2024 | 3.18 | 0.11 | 3.41% | 3.13 | 3.255 | 3.09 | 2,646,018 |
01 Mar 2024 | 3.075 | 0.06 | 1.82% | 3.11 | 3.1941 | 3.045 | 1,523,399 |
29 Feb 2024 | 3.02 | -0.11 | -3.51% | 3.14 | 3.145 | 3.00 | 1,597,604 |