XNAS
Datos históricos de Xeris Biopharma Holdings, Inc.
Xeris Biopharma Holdings, Inc. · XERS
$10.48
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 17:20:47 UTC
- Variación en el periodo
- +31.16%
- Máximo
- US$11.33
- 29 de septiembre de 2026
- Mínimo
- US$5.25
- 24 de marzo de 2026
- Volumen medio diario
- 2.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.15 | 10.60 | 10.07 | 10.48 | +2.85% | 3 M |
| 8 oct 2026 | 10.10 | 10.35 | 10.00 | 10.19 | +0.79% | 1.98 M |
| 7 oct 2026 | 10.00 | 10.27 | 9.91 | 10.11 | +0.40% | 2.22 M |
| 6 oct 2026 | 10.23 | 10.33 | 9.90 | 10.07 | −0.59% | 2.4 M |
| 5 oct 2026 | 9.15 | 10.24 | 9.12 | 10.13 | +11.56% | 4.66 M |
| 2 oct 2026 | 9.34 | 9.34 | 9.04 | 9.08 | −1.84% | 1.8 M |
| 1 oct 2026 | 9.52 | 9.69 | 9.18 | 9.25 | −3.24% | 3.59 M |
| 30 sep 2026 | 9.97 | 10.07 | 9.55 | 9.56 | −4.21% | 3.75 M |
| 29 sep 2026 | 9.77 | 11.33 | 9.50 | 9.98 | +1.53% | 19.31 M |
| 28 sep 2026 | 9.05 | 10.01 | 9.00 | 9.83 | +8.02% | 4.46 M |
| 25 sep 2026 | 8.99 | 9.15 | 8.85 | 9.10 | +1.68% | 1.55 M |
| 24 sep 2026 | 8.65 | 9.00 | 8.56 | 8.95 | +3.35% | 1.36 M |
| 23 sep 2026 | 8.74 | 9.20 | 8.46 | 8.66 | −0.80% | 2.04 M |
| 22 sep 2026 | 8.90 | 8.97 | 8.64 | 8.73 | −0.80% | 1.69 M |
| 21 sep 2026 | 8.28 | 8.81 | 8.16 | 8.80 | +7.32% | 3.23 M |
| 18 sep 2026 | 8.10 | 8.25 | 7.93 | 8.20 | +0.49% | 4.71 M |
| 17 sep 2026 | 7.69 | 8.18 | 7.69 | 8.16 | +4.88% | 2.34 M |
| 16 sep 2026 | 7.50 | 7.92 | 7.50 | 7.78 | +3.87% | 2.04 M |
| 15 sep 2026 | 7.57 | 7.58 | 7.41 | 7.49 | −1.06% | 1.18 M |
| 14 sep 2026 | 7.60 | 7.69 | 7.52 | 7.57 | +1.61% | 2.01 M |
| 11 sep 2026 | 7.89 | 7.89 | 7.40 | 7.45 | −2.87% | 2.4 M |
| 10 sep 2026 | 7.80 | 7.99 | 7.63 | 7.67 | −0.52% | 1.96 M |
| 9 sep 2026 | 8.43 | 8.61 | 7.64 | 7.71 | −9.08% | 2.82 M |
| 8 sep 2026 | 8.39 | 8.52 | 8.22 | 8.48 | −0.59% | 1.35 M |
| 4 sep 2026 | 8.50 | 8.59 | 8.38 | 8.53 | −0.70% | 1.03 M |
| 3 sep 2026 | 8.64 | 8.78 | 8.42 | 8.59 | +0.12% | 1.6 M |
| 2 sep 2026 | 8.49 | 8.64 | 8.27 | 8.58 | +1.78% | 1.35 M |
| 1 sep 2026 | 8.42 | 8.62 | 8.38 | 8.43 | −0.12% | 1.14 M |
| 31 ago 2026 | 8.45 | 8.49 | 8.29 | 8.44 | −0.47% | 1.4 M |
| 28 ago 2026 | 8.62 | 8.68 | 8.37 | 8.48 | −1.40% | 1.03 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.