Free Trial

Xeris Biopharma (XERS) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free XERS Stock Alerts
$2.04
+0.06 (+3.03%)
(As of 01:32 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Xeris Biopharma Stock Price Performance

5 Day
Performance
+3.03%
1 Month
Performance
+17.24%
3 Month
Performance
-35.44%
6 Month
Performance
+12.09%
Year-To-Date
Performance
-13.19%
1 Year
Performance
-29.66%
Receive XERS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xeris Biopharma and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

XERS Stock Chart for Monday, May, 20, 2024

XERS Chart by TradingView

Xeris Biopharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.02$1.98
-1.98%		$2.07$1.961.24 million shs$293.56 million
05/16/2024$1.98$2.02
+2.02%		$2.07$1.931.40 million shs$299.49 million
05/15/2024$1.90$1.98
+4.21%		$2.05$1.911.82 million shs$293.56 million
05/14/2024$1.89$1.90
+0.53%		$1.98$1.841.69 million shs$280.20 million
05/13/2024$1.76$1.89
+7.39%		$1.97$1.772.13 million shs$280.21 million
05/10/2024$1.88$1.76
-6.38%		$1.91$1.731.94 million shs$260.93 million
05/09/2024$1.85$1.88
+1.62%		$1.89$1.721.61 million shs$278.72 million
05/08/2024$1.88$1.85
-1.60%		$1.88$1.801.03 million shs$274.26 million
05/07/2024$1.90$1.88
-0.79%		$1.93$1.84974,848 shs$278.71 million
05/06/2024$1.89$1.90
+0.26%		$1.97$1.891.37 million shs$280.93 million
05/03/2024$1.86$1.89
+1.61%		$1.93$1.841.13 million shs$280.19 million
05/02/2024$1.75$1.86
+6.29%		$1.88$1.751.20 million shs$275.75 million
05/01/2024$1.75$1.75$1.83$1.731.29 million shs$259.44 million
04/30/2024$1.75$1.75$1.80$1.72811,010 shs$259.44 million
04/29/2024$1.75$1.75$1.78$1.71932,969 shs$259.44 million
04/26/2024$1.70$1.75
+2.94%		$1.75$1.69861,579 shs$259.44 million
04/25/2024$1.76$1.70
-3.41%		$1.76$1.70893,739 shs$238.77 million
04/24/2024$1.78$1.76
-1.12%		$1.80$1.74712,941 shs$247.19 million
04/23/2024$1.78$1.78$1.90$1.781.35 million shs$250.00 million
04/22/2024$1.74$1.78
+2.30%		$1.84$1.701.32 million shs$250.00 million
04/19/2024$1.76$1.74
-1.14%		$1.78$1.692.01 million shs$244.38 million
04/18/2024$1.78$1.76
-1.12%		$1.80$1.731.09 million shs$247.19 million
04/17/2024$1.80$1.78
-1.11%		$1.83$1.751.52 million shs$250.00 million
04/16/2024$1.85$1.80
-2.70%		$1.86$1.771.84 million shs$252.81 million
04/15/2024$1.91$1.85
-3.14%		$1.96$1.831.77 million shs$259.84 million
04/12/2024$2.03$1.91
-5.91%		$2.05$1.872.07 million shs$268.26 million
04/11/2024$1.98$2.03
+2.53%		$2.04$1.961.51 million shs$285.12 million
04/10/2024$2.02$1.98
-1.98%		$2.01$1.931.60 million shs$278.09 million
04/09/2024$2.02$2.02$2.07$2.01862,176 shs$283.71 million
04/08/2024$2.04$2.02
-0.98%		$2.06$1.99916,667 shs$283.71 million
04/05/2024$2.05$2.04
-0.49%		$2.08$2.011.05 million shs$286.52 million
04/04/2024$2.08$2.05
-1.44%		$2.11$2.021.60 million shs$287.92 million
04/03/2024$2.09$2.08
-0.48%		$2.11$2.051.24 million shs$292.14 million
04/02/2024$2.14$2.09
-2.34%		$2.12$2.06943,676 shs$293.54 million
04/01/2024$2.21$2.14
-3.17%		$2.26$2.111.21 million shs$300.57 million
03/29/2024$2.21$2.21$2.28$2.113.23 million shs$310.39 million
03/28/2024$2.04$2.21
+8.33%		$2.28$2.113.22 million shs$310.39 million
03/27/2024$2.05$2.04
-0.49%		$2.10$2.001.61 million shs$286.52 million
03/26/2024$2.11$2.05
-2.84%		$2.16$2.051.10 million shs$287.93 million
03/25/2024$2.10$2.11
+0.48%		$2.21$2.071.39 million shs$296.35 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$2.13$2.10
-1.41%		$2.17$2.10899,054 shs$294.95 million
03/21/2024$2.19$2.13
-2.74%		$2.22$2.111.76 million shs$299.17 million
03/20/2024$2.15$2.19
+1.86%		$2.21$2.101.21 million shs$307.59 million
03/19/2024$2.13$2.15
+0.94%		$2.19$2.101.48 million shs$301.97 million
03/18/2024$2.23$2.13
-4.48%		$2.22$2.111.47 million shs$299.16 million
03/15/2024$2.13$2.23
+4.69%		$2.28$2.123.11 million shs$313.20 million
03/14/2024$2.18$2.13
-2.29%		$2.17$2.091.65 million shs$299.16 million
03/13/2024$2.21$2.18
-1.36%		$2.26$2.142.37 million shs$306.18 million
03/12/2024$2.25$2.21
-1.78%		$2.26$2.181.51 million shs$305.26 million
03/11/2024$2.35$2.25
-4.26%		$2.38$2.182.82 million shs$316.01 million
03/08/2024$2.44$2.35
-3.69%		$2.55$2.322.74 million shs$324.58 million
03/07/2024$2.48$2.44
-1.61%		$2.54$2.314.01 million shs$337.03 million
03/06/2024$3.08$2.48
-19.48%		$3.04$2.428.39 million shs$342.54 million
03/05/2024$3.04$3.08
+1.32%		$3.16$2.972.35 million shs$425.41 million
03/04/2024$3.18$3.04
-4.40%		$3.25$3.032.60 million shs$419.89 million
03/01/2024$3.08$3.18
+3.41%		$3.25$3.092.65 million shs$439.22 million
02/29/2024$3.02$3.08
+1.82%		$3.19$3.051.52 million shs$424.72 million
02/28/2024$3.13$3.02
-3.51%		$3.15$3.001.60 million shs$417.12 million
02/27/2024$3.11$3.13
+0.64%		$3.21$3.091.93 million shs$432.33 million
02/26/2024$3.01$3.11
+3.32%		$3.24$2.963.21 million shs$429.55 million
02/23/2024$3.04$3.01
-0.99%		$3.11$2.962.54 million shs$415.74 million
02/22/2024$3.00$3.04
+1.33%		$3.16$3.012.00 million shs$419.90 million
02/21/2024$3.16$3.00
-5.06%		$3.23$2.951.71 million shs$414.36 million
02/20/2024$3.22$3.16
-1.86%		$3.25$3.131.76 million shs$436.46 million
02/19/2024$3.22$3.22$3.25$3.161.70 million shs$444.75 million

Related Companies:
This page (NASDAQ:XERS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest