Xeris Pharmaceuticals Inc (XERS) Historical Stock Data
6.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XERS is down -0.45% a day on average. There have been 16 days where Xeris Pharmaceuticals Inc closed green and 14 days where XERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.73 | 6.72 | ↓$0.01 (-0.15%) | 6.65 | 6.90 | 1.30M |
| 2025-12-03 | 6.52 | 6.73 | ↑$0.21 (3.22%) | 6.50 | 6.85 | 2.14M |
| 2025-12-02 | 6.96 | 6.47 | ↓$0.49 (-7.04%) | 6.47 | 6.96 | 3.14M |
| 2025-12-01 | 7.08 | 6.96 | ↓$0.12 (-1.69%) | 6.92 | 7.16 | 1.78M |
| 2025-11-28 | 7.22 | 7.18 | ↓$0.04 (-0.55%) | 7.10 | 7.24 | 0.94M |
| 2025-11-26 | 7.15 | 7.18 | ↑$0.03 (0.42%) | 7.01 | 7.23 | 1.64M |
| 2025-11-25 | 7.04 | 7.10 | ↑$0.06 (0.85%) | 6.97 | 7.14 | 1.30M |
| 2025-11-24 | 6.85 | 7.04 | ↑$0.19 (2.77%) | 6.80 | 7.06 | 2.24M |
| 2025-11-21 | 6.82 | 6.83 | ↑$0.01 (0.15%) | 6.71 | 6.94 | 1.72M |
| 2025-11-20 | 7.25 | 6.84 | ↓$0.41 (-5.66%) | 6.81 | 7.27 | 1.74M |
| 2025-11-19 | 7.08 | 7.09 | ↑$0.01 (0.14%) | 7.02 | 7.25 | 1.72M |
| 2025-11-18 | 7.18 | 7.08 | ↓$0.10 (-1.39%) | 7.00 | 7.26 | 1.94M |
| 2025-11-17 | 7.16 | 7.26 | ↑$0.10 (1.43%) | 7.11 | 7.50 | 2.63M |
| 2025-11-14 | 7.11 | 7.18 | ↑$0.07 (0.95%) | 7.01 | 7.32 | 2.92M |
| 2025-11-13 | 7.60 | 7.26 | ↓$0.34 (-4.47%) | 7.26 | 7.75 | 2.73M |
| 2025-11-12 | 7.53 | 7.59 | ↑$0.06 (0.80%) | 7.40 | 7.86 | 3.11M |
| 2025-11-11 | 7.73 | 7.44 | ↓$0.29 (-3.75%) | 7.27 | 7.75 | 3.42M |
| 2025-11-10 | 7.59 | 7.72 | ↑$0.13 (1.71%) | 7.22 | 7.75 | 3.49M |
| 2025-11-07 | 7.53 | 7.43 | ↓$0.10 (-1.33%) | 7.18 | 7.86 | 5.53M |
| 2025-11-06 | 8.30 | 7.71 | ↓$0.59 (-7.13%) | 7.00 | 8.95 | 10.59M |
| 2025-11-05 | 9.90 | 9.87 | ↓$0.03 (-0.30%) | 9.73 | 10.08 | 3.39M |
| 2025-11-04 | 9.54 | 9.90 | ↑$0.36 (3.73%) | 9.48 | 10.02 | 2.04M |
| 2025-11-03 | 9.70 | 9.90 | ↑$0.20 (2.04%) | 9.53 | 9.94 | 2.11M |
| 2025-10-31 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.57 | 9.97 | 1.85M |
| 2025-10-30 | 9.63 | 9.71 | ↑$0.08 (0.83%) | 9.50 | 9.85 | 1.61M |
| 2025-10-29 | 9.44 | 9.62 | ↑$0.18 (1.91%) | 9.33 | 10.03 | 3.17M |
| 2025-10-28 | 9.33 | 9.23 | ↓$0.10 (-1.07%) | 9.15 | 9.36 | 1.20M |
| 2025-10-27 | 9.21 | 9.31 | ↑$0.10 (1.09%) | 9.11 | 9.39 | 1.32M |
| 2025-10-24 | 9.29 | 9.21 | ↓$0.08 (-0.86%) | 9.17 | 9.49 | 1.72M |
| 2025-10-23 | 9.09 | 9.13 | ↑$0.04 (0.44%) | 9.03 | 9.40 | 1.74M |
Create an account or log in to view more rows.
$XERS who else excited??
$XERS I like it
$XERS the market is selling off
$XERS watch for another rejection up here
$XERS wtf?
$XERS Reinvest your dividends
$XERS It’s that TIME!! To Double down!
$XERS futes cooperating!
$XERS we need those buyers and volume.
$XERS when's the offering?