5 DAY PERFORMANCE
-16.51%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+23.78%
YEAR-TO-DATE PERFORMANCE
+4.42%
1 YEAR PERFORMANCE
+60.18%
Xeris Biopharma Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.39 | $4.57 (4.1%) | $4.62 | $4.33 | 3.73 M | $647.06 M |
| 03/11/2025 | $4.57 | $4.39 (-3.94%) | $4.68 | $4.35 | 4.43 M | $654.52 M |
| 03/10/2025 | $4.12 | $4.59 (11.41%) | $4.61 | $4.12 | 6.08 M | $684.34 M |
| 03/07/2025 | $4.12 | $4.24 (2.91%) | $4.40 | $4.05 | 6.00 M | $632.15 M |
| 03/06/2025 | $4.14 | $4.13 (-0.24%) | $4.50 | $3.93 | 9.65 M | $615.75 M |
| 03/05/2025 | $3.75 | $3.77 (0.53%) | $3.80 | $3.65 | 1.75 M | $562.08 M |
| 03/04/2025 | $3.64 | $3.75 (3.02%) | $3.79 | $3.59 | 1.69 M | $559.10 M |
| 03/03/2025 | $3.85 | $3.69 (-4.16%) | $3.92 | $3.67 | 1.63 M | $550.15 M |
| 02/28/2025 | $3.74 | $3.83 (2.41%) | $3.86 | $3.70 | 983,000 | $570.65 M |
| 02/27/2025 | $3.78 | $3.76 (-0.53%) | $3.94 | $3.76 | 1.22 M | $560.22 M |
| 02/26/2025 | $3.64 | $3.78 (3.85%) | $3.80 | $3.63 | 1.49 M | $563.20 M |
| 02/25/2025 | $3.77 | $3.66 (-2.92%) | $3.77 | $3.58 | 1.87 M | $545.32 M |
| 02/24/2025 | $3.73 | $3.76 (0.8%) | $3.86 | $3.69 | 1.75 M | $560.22 M |
| 02/21/2025 | $4.01 | $3.75 (-6.48%) | $4.01 | $3.69 | 2.36 M | $558.73 M |
| 02/20/2025 | $4.00 | $3.97 (-0.75%) | $4.10 | $3.94 | 2.90 M | $591.51 M |
| 02/19/2025 | $3.87 | $3.97 (2.58%) | $4.04 | $3.83 | 3.38 M | $591.51 M |
| 02/18/2025 | $3.59 | $3.87 (7.8%) | $3.92 | $3.56 | 3.97 M | $576.61 M |
| 02/14/2025 | $3.60 | $3.59 (-0.28%) | $3.66 | $3.51 | 1.93 M | $534.89 M |
| 02/13/2025 | $3.61 | $3.60 (-0.28%) | $3.65 | $3.56 | 1.22 M | $536.38 M |
| 02/12/2025 | $3.49 | $3.58 (2.58%) | $3.62 | $3.48 | 1.25 M | $533.40 M |
| 02/11/2025 | $3.51 | $3.56 (1.42%) | $3.58 | $3.45 | 1.11 M | $530.42 M |
| 02/10/2025 | $3.54 | $3.57 (0.85%) | $3.61 | $3.52 | 1.18 M | $531.91 M |
| 02/07/2025 | $3.62 | $3.55 (-1.93%) | $3.64 | $3.52 | 1.33 M | $528.93 M |
| 02/06/2025 | $3.67 | $3.62 (-1.36%) | $3.71 | $3.60 | 1.48 M | $539.36 M |
| 02/05/2025 | $3.66 | $3.67 (0.27%) | $3.73 | $3.64 | 1.90 M | $546.81 M |
| 02/04/2025 | $3.58 | $3.64 (1.68%) | $3.67 | $3.53 | 1.00 M | $542.34 M |
| 02/03/2025 | $3.48 | $3.59 (3.16%) | $3.70 | $3.48 | 1.97 M | $534.89 M |
| 01/31/2025 | $3.69 | $3.56 (-3.52%) | $3.72 | $3.47 | 1.89 M | $530.42 M |
| 01/30/2025 | $3.68 | $3.66 (-0.54%) | $3.78 | $3.63 | 2.37 M | $545.32 M |
| 01/29/2025 | $3.50 | $3.65 (4.29%) | $3.67 | $3.47 | 1.57 M | $543.83 M |
| 01/28/2025 | $3.45 | $3.53 (2.32%) | $3.54 | $3.38 | 1.42 M | $525.95 M |
| 01/27/2025 | $3.40 | $3.47 (2.06%) | $3.59 | $3.37 | 1.53 M | $517.01 M |
| 01/24/2025 | $3.39 | $3.45 (1.77%) | $3.55 | $3.39 | 1.20 M | $514.03 M |
| 01/23/2025 | $3.29 | $3.41 (3.65%) | $3.43 | $3.24 | 1.67 M | $508.07 M |
| 01/22/2025 | $3.34 | $3.29 (-1.5%) | $3.37 | $3.28 | 763,700 | $490.19 M |
| 01/21/2025 | $3.21 | $3.34 (4.05%) | $3.36 | $3.21 | 1.35 M | $497.64 M |
| 01/17/2025 | $3.24 | $3.20 (-1.23%) | $3.26 | $3.15 | 893,052 | $476.78 M |
| 01/16/2025 | $3.25 | $3.22 (-0.92%) | $3.26 | $3.15 | 983,400 | $479.76 M |
| 01/15/2025 | $3.29 | $3.24 (-1.52%) | $3.33 | $3.23 | 1.32 M | $482.74 M |
| 01/14/2025 | $3.34 | $3.20 (-4.19%) | $3.34 | $3.16 | 1.11 M | $476.78 M |
| 01/13/2025 | $3.33 | $3.28 (-1.5%) | $3.39 | $3.14 | 1.84 M | $488.70 M |
| 01/10/2025 | $3.37 | $3.40 (0.89%) | $3.60 | $3.27 | 3.00 M | $506.58 M |
| 01/08/2025 | $3.31 | $3.36 (1.51%) | $3.42 | $3.27 | 1.42 M | $500.62 M |
| 01/07/2025 | $3.54 | $3.35 (-5.37%) | $3.60 | $3.31 | 1.96 M | $499.13 M |
| 01/06/2025 | $3.63 | $3.54 (-2.48%) | $3.67 | $3.50 | 1.26 M | $527.44 M |
| 01/03/2025 | $3.53 | $3.61 (2.27%) | $3.61 | $3.47 | 1.47 M | $537.87 M |
| 01/02/2025 | $3.39 | $3.46 (2.06%) | $3.55 | $3.39 | 1.31 M | $515.52 M |
| 12/31/2024 | $3.40 | $3.39 (-0.29%) | $3.48 | $3.35 | 968,269 | $505.09 M |
| 12/30/2024 | $3.40 | $3.38 (-0.59%) | $3.42 | $3.27 | 1.18 M | $503.60 M |
| 12/27/2024 | $3.49 | $3.43 (-1.72%) | $3.51 | $3.38 | 1.36 M | $511.05 M |
| 12/26/2024 | $3.47 | $3.50 (0.86%) | $3.50 | $3.42 | 604,218 | $521.48 M |
| 12/24/2024 | $3.42 | $3.47 (1.46%) | $3.52 | $3.41 | 520,900 | $517.01 M |
| 12/23/2024 | $3.47 | $3.42 (-1.44%) | $3.48 | $3.32 | 1.54 M | $509.56 M |
| 12/20/2024 | $3.35 | $3.49 (4.18%) | $3.57 | $3.35 | 1.52 M | $519.99 M |
| 12/19/2024 | $3.30 | $3.41 (3.33%) | $3.44 | $3.27 | 1.54 M | $508.07 M |
| 12/18/2024 | $3.43 | $3.25 (-5.25%) | $3.43 | $3.17 | 1.88 M | $484.23 M |
| 12/17/2024 | $3.38 | $3.41 (0.89%) | $3.46 | $3.35 | 952,320 | $508.07 M |
| 12/16/2024 | $3.28 | $3.37 (2.74%) | $3.46 | $3.27 | 1.36 M | $502.11 M |
| 12/13/2024 | $3.39 | $3.28 (-3.24%) | $3.46 | $3.26 | 2.96 M | $488.70 M |
| 12/12/2024 | $3.48 | $3.40 (-2.3%) | $3.63 | $3.38 | 1.45 M | $506.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
