NasdaqGS - Nasdaq Real Time Price USD
Xeris Biopharma Holdings, Inc. (XERS)
4.8200
-0.0600
(-1.23%)
As of 11:12:57 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.8400 | 4.9100 | 4.7800 | 4.8200 | 4.8200 | 235,926 |
| May 16, 2025 | 4.8000 | 5.0000 | 4.8000 | 4.8800 | 4.8800 | 1,805,600 |
| May 15, 2025 | 4.6200 | 4.8600 | 4.5900 | 4.7900 | 4.7900 | 1,728,000 |
| May 14, 2025 | 4.9600 | 5.0200 | 4.6200 | 4.6400 | 4.6400 | 2,374,000 |
| May 13, 2025 | 5.0000 | 5.0300 | 4.8400 | 4.9000 | 4.9000 | 1,597,900 |
| May 12, 2025 | 4.9400 | 5.0200 | 4.7000 | 4.9500 | 4.9500 | 3,009,200 |
| May 9, 2025 | 5.1900 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 2,548,000 |
| May 8, 2025 | 4.4700 | 5.2800 | 4.4200 | 5.1600 | 5.1600 | 5,209,500 |
| May 7, 2025 | 4.3900 | 4.5800 | 4.3600 | 4.4800 | 4.4800 | 2,338,200 |
| May 6, 2025 | 4.5700 | 4.6000 | 4.2600 | 4.3000 | 4.3000 | 2,749,800 |
| May 5, 2025 | 4.7100 | 4.7200 | 4.5600 | 4.6400 | 4.6400 | 1,370,500 |
| May 2, 2025 | 4.5000 | 4.7700 | 4.4700 | 4.7100 | 4.7100 | 2,189,800 |
| May 1, 2025 | 4.5800 | 4.6000 | 4.3800 | 4.4800 | 4.4800 | 1,864,200 |
| Apr 30, 2025 | 4.3500 | 4.5800 | 4.3100 | 4.5700 | 4.5700 | 2,090,100 |
| Apr 29, 2025 | 4.3800 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 1,703,400 |
| Apr 28, 2025 | 4.3500 | 4.5400 | 4.3000 | 4.4100 | 4.4100 | 4,119,400 |
| Apr 25, 2025 | 4.2400 | 4.3400 | 4.1600 | 4.3100 | 4.3100 | 1,617,200 |
| Apr 24, 2025 | 4.1500 | 4.3600 | 4.1300 | 4.2800 | 4.2800 | 1,693,700 |
| Apr 23, 2025 | 4.2600 | 4.3800 | 4.0700 | 4.1300 | 4.1300 | 2,296,600 |
| Apr 22, 2025 | 4.0800 | 4.1700 | 4.0000 | 4.1000 | 4.1000 | 2,216,300 |
| Apr 21, 2025 | 4.0400 | 4.1700 | 3.9500 | 4.0200 | 4.0200 | 1,655,100 |
| Apr 17, 2025 | 4.0800 | 4.2000 | 4.0400 | 4.1100 | 4.1100 | 1,906,600 |
| Apr 16, 2025 | 4.3300 | 4.3600 | 4.0200 | 4.0800 | 4.0800 | 1,968,600 |
| Apr 15, 2025 | 4.1600 | 4.3900 | 4.1300 | 4.3800 | 4.3800 | 1,946,300 |
| Apr 14, 2025 | 4.2400 | 4.2800 | 4.1100 | 4.1600 | 4.1600 | 2,079,800 |
| Apr 11, 2025 | 3.9500 | 4.1600 | 3.8400 | 4.1600 | 4.1600 | 2,503,200 |
| Apr 10, 2025 | 4.2000 | 4.2700 | 3.8100 | 3.9500 | 3.9500 | 4,236,700 |
| Apr 9, 2025 | 4.0300 | 4.3900 | 3.8200 | 4.3300 | 4.3300 | 5,891,500 |
| Apr 8, 2025 | 4.5000 | 4.6500 | 4.0900 | 4.1300 | 4.1300 | 3,100,200 |
| Apr 7, 2025 | 4.1900 | 4.5800 | 4.0900 | 4.4100 | 4.4100 | 3,645,700 |
| Apr 4, 2025 | 4.6900 | 4.7200 | 4.2800 | 4.4100 | 4.4100 | 3,867,300 |
| Apr 3, 2025 | 4.9500 | 5.0500 | 4.8400 | 4.8800 | 4.8800 | 2,797,900 |
| Apr 2, 2025 | 5.0400 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 2,995,000 |
| Apr 1, 2025 | 5.4800 | 5.5000 | 4.9600 | 5.0800 | 5.0800 | 6,358,500 |
| Mar 31, 2025 | 5.4800 | 5.5900 | 5.2900 | 5.4900 | 5.4900 | 5,866,600 |
| Mar 28, 2025 | 5.6300 | 5.7000 | 5.5100 | 5.5800 | 5.5800 | 3,265,400 |
| Mar 27, 2025 | 5.6500 | 5.8300 | 5.6100 | 5.6300 | 5.6300 | 3,205,300 |
| Mar 26, 2025 | 5.8800 | 6.0700 | 5.6400 | 5.7100 | 5.7100 | 4,951,000 |
| Mar 25, 2025 | 5.9000 | 5.9500 | 5.7500 | 5.8700 | 5.8700 | 4,901,900 |
| Mar 24, 2025 | 5.8300 | 5.9700 | 5.6400 | 5.8700 | 5.8700 | 3,858,600 |
| Mar 21, 2025 | 5.3700 | 5.9200 | 5.3600 | 5.8100 | 5.8100 | 6,259,800 |
| Mar 20, 2025 | 5.4600 | 5.5400 | 5.3600 | 5.4300 | 5.4300 | 3,757,200 |
| Mar 19, 2025 | 5.2000 | 5.5300 | 5.1500 | 5.5100 | 5.5100 | 4,002,600 |
| Mar 18, 2025 | 5.0000 | 5.2300 | 4.9600 | 5.2200 | 5.2200 | 4,734,000 |
| Mar 17, 2025 | 4.8300 | 5.0700 | 4.7500 | 5.0300 | 5.0300 | 3,356,500 |
| Mar 14, 2025 | 4.5900 | 4.9000 | 4.5000 | 4.8200 | 4.8200 | 6,606,400 |
| Mar 13, 2025 | 4.5500 | 4.6800 | 4.4900 | 4.5600 | 4.5600 | 2,563,200 |
| Mar 12, 2025 | 4.3900 | 4.6200 | 4.3300 | 4.5700 | 4.5700 | 3,751,900 |
| Mar 11, 2025 | 4.5700 | 4.6800 | 4.3500 | 4.3900 | 4.3900 | 4,430,800 |
| Mar 10, 2025 | 4.1200 | 4.6100 | 4.1200 | 4.5900 | 4.5900 | 6,075,700 |
| Mar 7, 2025 | 4.1200 | 4.4000 | 4.0500 | 4.2400 | 4.2400 | 6,000,700 |
| Mar 6, 2025 | 4.1400 | 4.5000 | 3.9300 | 4.1300 | 4.1300 | 9,650,900 |
| Mar 5, 2025 | 3.7500 | 3.8000 | 3.6500 | 3.7700 | 3.7700 | 1,745,200 |
| Mar 4, 2025 | 3.6400 | 3.7900 | 3.5900 | 3.7500 | 3.7500 | 1,693,500 |
| Mar 3, 2025 | 3.8500 | 3.9200 | 3.6700 | 3.6900 | 3.6900 | 1,628,500 |
| Feb 28, 2025 | 3.7400 | 3.8600 | 3.7000 | 3.8300 | 3.8300 | 983,000 |
| Feb 27, 2025 | 3.7800 | 3.9400 | 3.7600 | 3.7600 | 3.7600 | 1,217,900 |
| Feb 26, 2025 | 3.6400 | 3.8000 | 3.6300 | 3.7800 | 3.7800 | 1,487,200 |
| Feb 25, 2025 | 3.7700 | 3.7700 | 3.5800 | 3.6600 | 3.6600 | 1,872,400 |
| Feb 24, 2025 | 3.7300 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 1,753,600 |
| Feb 21, 2025 | 4.0100 | 4.0100 | 3.6900 | 3.7500 | 3.7500 | 2,364,500 |
| Feb 20, 2025 | 4.0000 | 4.1000 | 3.9400 | 3.9700 | 3.9700 | 2,903,500 |
| Feb 19, 2025 | 3.8700 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 3,375,200 |
| Feb 18, 2025 | 3.5900 | 3.9200 | 3.5600 | 3.8700 | 3.8700 | 3,966,700 |
| Feb 14, 2025 | 3.6000 | 3.6600 | 3.5100 | 3.5900 | 3.5900 | 1,927,300 |
| Feb 13, 2025 | 3.6100 | 3.6500 | 3.5600 | 3.6000 | 3.6000 | 1,217,800 |
| Feb 12, 2025 | 3.4900 | 3.6200 | 3.4800 | 3.5800 | 3.5800 | 1,253,100 |
| Feb 11, 2025 | 3.5100 | 3.5800 | 3.4500 | 3.5600 | 3.5600 | 1,111,400 |
| Feb 10, 2025 | 3.5400 | 3.6100 | 3.5200 | 3.5700 | 3.5700 | 1,183,500 |
| Feb 7, 2025 | 3.6200 | 3.6400 | 3.5200 | 3.5500 | 3.5500 | 1,328,400 |
| Feb 6, 2025 | 3.6700 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 1,484,600 |
| Feb 5, 2025 | 3.6600 | 3.7300 | 3.6400 | 3.6700 | 3.6700 | 1,901,900 |
| Feb 4, 2025 | 3.5800 | 3.6700 | 3.5300 | 3.6400 | 3.6400 | 1,002,700 |
| Feb 3, 2025 | 3.4800 | 3.7000 | 3.4800 | 3.5900 | 3.5900 | 1,968,300 |
| Jan 31, 2025 | 3.6900 | 3.7200 | 3.4700 | 3.5600 | 3.5600 | 1,890,300 |
| Jan 30, 2025 | 3.6800 | 3.7800 | 3.6300 | 3.6600 | 3.6600 | 2,372,900 |
| Jan 29, 2025 | 3.5000 | 3.6700 | 3.4700 | 3.6500 | 3.6500 | 1,574,200 |
| Jan 28, 2025 | 3.4500 | 3.5400 | 3.3800 | 3.5300 | 3.5300 | 1,422,800 |
| Jan 27, 2025 | 3.4000 | 3.5900 | 3.3700 | 3.4700 | 3.4700 | 1,534,600 |
| Jan 24, 2025 | 3.3900 | 3.5500 | 3.3900 | 3.4500 | 3.4500 | 1,200,500 |
| Jan 23, 2025 | 3.2900 | 3.4300 | 3.2400 | 3.4100 | 3.4100 | 1,673,100 |
| Jan 22, 2025 | 3.3400 | 3.3700 | 3.2800 | 3.2900 | 3.2900 | 763,700 |
| Jan 21, 2025 | 3.2100 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 1,354,100 |
| Jan 17, 2025 | 3.2400 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 892,700 |
| Jan 16, 2025 | 3.2500 | 3.2600 | 3.1500 | 3.2200 | 3.2200 | 983,400 |
| Jan 15, 2025 | 3.2900 | 3.3300 | 3.2300 | 3.2400 | 3.2400 | 1,322,000 |
| Jan 14, 2025 | 3.3400 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 1,114,000 |
| Jan 13, 2025 | 3.3300 | 3.3900 | 3.1400 | 3.2800 | 3.2800 | 1,838,900 |
| Jan 10, 2025 | 3.3700 | 3.6000 | 3.2700 | 3.4000 | 3.4000 | 2,998,400 |
| Jan 8, 2025 | 3.3100 | 3.4200 | 3.2700 | 3.3600 | 3.3600 | 1,422,500 |
| Jan 7, 2025 | 3.5400 | 3.6000 | 3.3100 | 3.3500 | 3.3500 | 1,955,000 |
| Jan 6, 2025 | 3.6300 | 3.6700 | 3.5000 | 3.5400 | 3.5400 | 1,263,900 |
| Jan 3, 2025 | 3.5300 | 3.6100 | 3.4700 | 3.6100 | 3.6100 | 1,468,800 |
| Jan 2, 2025 | 3.3900 | 3.5500 | 3.3900 | 3.4600 | 3.4600 | 1,314,600 |
| Dec 31, 2024 | 3.4000 | 3.4800 | 3.3500 | 3.3900 | 3.3900 | 968,000 |
| Dec 30, 2024 | 3.4000 | 3.4200 | 3.2700 | 3.3800 | 3.3800 | 1,175,900 |
| Dec 27, 2024 | 3.4900 | 3.5100 | 3.3800 | 3.4300 | 3.4300 | 1,361,100 |
| Dec 26, 2024 | 3.4700 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 604,200 |
| Dec 24, 2024 | 3.4200 | 3.5200 | 3.4100 | 3.4700 | 3.4700 | 520,900 |
| Dec 23, 2024 | 3.4700 | 3.4800 | 3.3200 | 3.4200 | 3.4200 | 1,542,400 |
| Dec 20, 2024 | 3.3500 | 3.5700 | 3.3500 | 3.4900 | 3.4900 | 1,524,100 |
| Dec 19, 2024 | 3.3000 | 3.4400 | 3.2700 | 3.4100 | 3.4100 | 1,536,300 |
| Dec 18, 2024 | 3.4300 | 3.4300 | 3.1700 | 3.2500 | 3.2500 | 1,875,000 |
| Dec 17, 2024 | 3.3800 | 3.4600 | 3.3500 | 3.4100 | 3.4100 | 952,100 |
| Dec 16, 2024 | 3.2800 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 1,359,500 |
| Dec 13, 2024 | 3.3900 | 3.4600 | 3.2600 | 3.2800 | 3.2800 | 2,964,300 |
| Dec 12, 2024 | 3.4800 | 3.6300 | 3.3800 | 3.4000 | 3.4000 | 1,448,500 |
| Dec 11, 2024 | 3.5900 | 3.5900 | 3.4600 | 3.5100 | 3.5100 | 1,406,900 |
| Dec 10, 2024 | 3.6100 | 3.7400 | 3.5700 | 3.5800 | 3.5800 | 1,490,300 |
| Dec 9, 2024 | 3.6900 | 3.7500 | 3.5900 | 3.6100 | 3.6100 | 976,100 |
| Dec 6, 2024 | 3.7100 | 3.8700 | 3.6700 | 3.6700 | 3.6700 | 2,096,200 |
| Dec 5, 2024 | 3.5700 | 3.7600 | 3.5400 | 3.7300 | 3.7300 | 2,769,300 |
| Dec 4, 2024 | 3.4200 | 3.6100 | 3.4000 | 3.5700 | 3.5700 | 2,995,500 |
| Dec 3, 2024 | 3.3200 | 3.4300 | 3.3000 | 3.4200 | 3.4200 | 3,634,000 |
| Dec 2, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 1,225,700 |
| Nov 29, 2024 | 3.4700 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 885,400 |
| Nov 27, 2024 | 3.2300 | 3.5200 | 3.2200 | 3.4500 | 3.4500 | 2,703,800 |
| Nov 26, 2024 | 3.0800 | 3.2000 | 3.0700 | 3.1800 | 3.1800 | 1,322,000 |
| Nov 25, 2024 | 3.0900 | 3.1400 | 3.0500 | 3.0800 | 3.0800 | 798,700 |
| Nov 22, 2024 | 3.0400 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 735,400 |
| Nov 21, 2024 | 3.0800 | 3.1200 | 3.0300 | 3.0400 | 3.0400 | 1,296,700 |
| Nov 20, 2024 | 2.9900 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 1,064,500 |
| Nov 19, 2024 | 2.8600 | 3.0100 | 2.8600 | 3.0100 | 3.0100 | 783,700 |
| Nov 18, 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 1,415,500 |
| Nov 15, 2024 | 3.0700 | 3.0700 | 2.9100 | 2.9200 | 2.9200 | 1,924,400 |
| Nov 14, 2024 | 3.1500 | 3.1600 | 3.0400 | 3.0500 | 3.0500 | 1,477,800 |
| Nov 13, 2024 | 3.2000 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 2,433,800 |
| Nov 12, 2024 | 3.2500 | 3.2700 | 3.0300 | 3.1500 | 3.1500 | 3,684,900 |
| Nov 11, 2024 | 3.4300 | 3.4300 | 3.2100 | 3.2800 | 3.2800 | 2,426,600 |
| Nov 8, 2024 | 3.4000 | 3.6400 | 3.0600 | 3.4700 | 3.4700 | 6,684,000 |
| Nov 7, 2024 | 3.3400 | 3.4200 | 3.2800 | 3.3600 | 3.3600 | 2,581,600 |
| Nov 6, 2024 | 3.3100 | 3.3900 | 3.2500 | 3.3400 | 3.3400 | 2,340,300 |
| Nov 5, 2024 | 3.2500 | 3.2800 | 3.1000 | 3.2600 | 3.2600 | 1,473,900 |
| Nov 4, 2024 | 3.2000 | 3.3200 | 3.1300 | 3.2200 | 3.2200 | 1,186,400 |
| Nov 1, 2024 | 3.2600 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 686,800 |
| Oct 31, 2024 | 3.2200 | 3.2900 | 3.1000 | 3.2200 | 3.2200 | 1,705,700 |
| Oct 30, 2024 | 3.2500 | 3.3100 | 3.1900 | 3.2300 | 3.2300 | 1,007,300 |
| Oct 29, 2024 | 3.2100 | 3.2500 | 3.1500 | 3.2300 | 3.2300 | 968,900 |
| Oct 28, 2024 | 3.2500 | 3.3500 | 3.2100 | 3.2300 | 3.2300 | 1,326,900 |
| Oct 25, 2024 | 3.2500 | 3.3900 | 3.2000 | 3.2000 | 3.2000 | 2,169,300 |
| Oct 24, 2024 | 3.1000 | 3.2700 | 3.0800 | 3.2400 | 3.2400 | 1,850,400 |
| Oct 23, 2024 | 2.9900 | 3.1200 | 2.9600 | 3.1100 | 3.1100 | 1,238,200 |
| Oct 22, 2024 | 3.0000 | 3.0900 | 2.9800 | 3.0200 | 3.0200 | 763,700 |
| Oct 21, 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 1,055,600 |
| Oct 18, 2024 | 3.0400 | 3.1200 | 3.0300 | 3.0600 | 3.0600 | 936,600 |
| Oct 17, 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 652,600 |
| Oct 16, 2024 | 3.0500 | 3.1100 | 3.0000 | 3.0400 | 3.0400 | 1,201,800 |
| Oct 15, 2024 | 2.9700 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 1,159,100 |
| Oct 14, 2024 | 2.8900 | 2.9900 | 2.8600 | 2.9700 | 2.9700 | 751,000 |
| Oct 11, 2024 | 2.7800 | 2.9200 | 2.7800 | 2.9100 | 2.9100 | 965,000 |
| Oct 10, 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 963,600 |
| Oct 9, 2024 | 2.9300 | 2.9500 | 2.7500 | 2.8100 | 2.8100 | 1,496,700 |
| Oct 8, 2024 | 2.9100 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 728,600 |
| Oct 7, 2024 | 2.9900 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 1,004,000 |
| Oct 4, 2024 | 3.0300 | 3.0500 | 2.9800 | 2.9800 | 2.9800 | 1,364,500 |
| Oct 3, 2024 | 2.8800 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 1,395,700 |
| Oct 2, 2024 | 2.7600 | 2.9200 | 2.7500 | 2.9100 | 2.9100 | 1,233,800 |
| Oct 1, 2024 | 2.8500 | 2.8600 | 2.6900 | 2.7900 | 2.7900 | 1,768,200 |
| Sep 30, 2024 | 2.8800 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 971,200 |
| Sep 27, 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 1,078,100 |
| Sep 26, 2024 | 2.8300 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 1,233,200 |
| Sep 25, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 886,800 |
| Sep 24, 2024 | 2.7900 | 2.8300 | 2.7100 | 2.8200 | 2.8200 | 1,131,400 |
| Sep 23, 2024 | 2.9500 | 2.9500 | 2.7500 | 2.7600 | 2.7600 | 1,751,300 |
| Sep 20, 2024 | 2.9600 | 2.9700 | 2.8900 | 2.9300 | 2.9300 | 1,941,200 |
| Sep 19, 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9600 | 2.9600 | 2,161,400 |
| Sep 18, 2024 | 2.9000 | 3.0400 | 2.8300 | 2.9000 | 2.9000 | 2,570,700 |
| Sep 17, 2024 | 2.9100 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 1,593,500 |
| Sep 16, 2024 | 2.9000 | 2.9800 | 2.8400 | 2.8800 | 2.8800 | 1,557,000 |
| Sep 13, 2024 | 2.9000 | 2.9400 | 2.8200 | 2.8800 | 2.8800 | 2,317,600 |
| Sep 12, 2024 | 2.8900 | 2.9200 | 2.8300 | 2.8600 | 2.8600 | 1,136,400 |
| Sep 11, 2024 | 2.7000 | 2.9700 | 2.6700 | 2.8600 | 2.8600 | 3,687,700 |
| Sep 10, 2024 | 2.6900 | 2.7300 | 2.6000 | 2.7100 | 2.7100 | 1,008,300 |
| Sep 9, 2024 | 2.5100 | 2.7500 | 2.5100 | 2.6700 | 2.6700 | 1,918,200 |
| Sep 6, 2024 | 2.5200 | 2.6300 | 2.4900 | 2.5100 | 2.5100 | 4,176,700 |
| Sep 5, 2024 | 2.6500 | 2.6800 | 2.4800 | 2.5300 | 2.5300 | 2,899,700 |
| Sep 4, 2024 | 2.6000 | 2.6600 | 2.5200 | 2.6400 | 2.6400 | 1,162,700 |
| Sep 3, 2024 | 2.7900 | 2.8300 | 2.5900 | 2.5900 | 2.5900 | 1,254,100 |
| Aug 30, 2024 | 2.8200 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 781,900 |
| Aug 29, 2024 | 2.8000 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 1,082,600 |
| Aug 28, 2024 | 2.8600 | 2.8800 | 2.7300 | 2.7900 | 2.7900 | 1,457,800 |
| Aug 27, 2024 | 2.8900 | 2.9100 | 2.8300 | 2.8800 | 2.8800 | 887,900 |
| Aug 26, 2024 | 2.9200 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 934,500 |
| Aug 23, 2024 | 2.8300 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 1,548,800 |
| Aug 22, 2024 | 2.8500 | 2.9100 | 2.7800 | 2.8000 | 2.8000 | 1,345,800 |
| Aug 21, 2024 | 2.7100 | 2.8500 | 2.6600 | 2.8400 | 2.8400 | 1,576,300 |
| Aug 20, 2024 | 2.7100 | 2.7400 | 2.6400 | 2.7000 | 2.7000 | 998,800 |
| Aug 19, 2024 | 2.7000 | 2.7500 | 2.6100 | 2.7200 | 2.7200 | 1,914,300 |
| Aug 16, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6900 | 2.6900 | 1,576,300 |
| Aug 15, 2024 | 2.6000 | 2.6500 | 2.5600 | 2.6200 | 2.6200 | 1,580,100 |
| Aug 14, 2024 | 2.5400 | 2.5900 | 2.3900 | 2.5500 | 2.5500 | 2,043,800 |
| Aug 13, 2024 | 2.2800 | 2.5800 | 2.2800 | 2.5400 | 2.5400 | 2,643,900 |
| Aug 12, 2024 | 2.3300 | 2.3900 | 2.2100 | 2.2500 | 2.2500 | 1,445,100 |
| Aug 9, 2024 | 2.2500 | 2.4500 | 2.2400 | 2.3200 | 2.3200 | 2,486,600 |
| Aug 8, 2024 | 2.2400 | 2.3900 | 2.1800 | 2.2300 | 2.2300 | 3,132,200 |
| Aug 7, 2024 | 2.2800 | 2.3200 | 2.1000 | 2.1300 | 2.1300 | 1,879,400 |
| Aug 6, 2024 | 2.2400 | 2.3100 | 2.1800 | 2.2600 | 2.2600 | 1,165,000 |
| Aug 5, 2024 | 2.2100 | 2.3100 | 2.1600 | 2.2300 | 2.2300 | 2,170,100 |
| Aug 2, 2024 | 2.4000 | 2.4600 | 2.3200 | 2.3800 | 2.3800 | 1,558,900 |
| Aug 1, 2024 | 2.4900 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 1,168,500 |
| Jul 31, 2024 | 2.4800 | 2.5900 | 2.4400 | 2.4800 | 2.4800 | 1,451,500 |
| Jul 30, 2024 | 2.5500 | 2.5700 | 2.4300 | 2.4800 | 2.4800 | 848,200 |
| Jul 29, 2024 | 2.6300 | 2.6700 | 2.4800 | 2.5200 | 2.5200 | 1,433,800 |
| Jul 26, 2024 | 2.5900 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 1,234,700 |
| Jul 25, 2024 | 2.4300 | 2.6100 | 2.4000 | 2.5600 | 2.5600 | 1,273,000 |
| Jul 24, 2024 | 2.5100 | 2.5400 | 2.3800 | 2.4100 | 2.4100 | 1,066,300 |
| Jul 23, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5400 | 2.5400 | 1,284,100 |
| Jul 22, 2024 | 2.3500 | 2.4600 | 2.3300 | 2.4500 | 2.4500 | 944,200 |
| Jul 19, 2024 | 2.3900 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 528,600 |
| Jul 18, 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 1,003,900 |
| Jul 17, 2024 | 2.5300 | 2.5600 | 2.4100 | 2.4500 | 2.4500 | 1,269,200 |
| Jul 16, 2024 | 2.5000 | 2.6000 | 2.4900 | 2.5700 | 2.5700 | 1,533,800 |
| Jul 15, 2024 | 2.3800 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 1,890,800 |
| Jul 12, 2024 | 2.3700 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 975,500 |
| Jul 11, 2024 | 2.2000 | 2.4100 | 2.1900 | 2.3400 | 2.3400 | 2,896,600 |
| Jul 10, 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 604,600 |
| Jul 9, 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 675,100 |
| Jul 8, 2024 | 2.1800 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 1,142,400 |
| Jul 5, 2024 | 2.0800 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 624,200 |
| Jul 3, 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 617,200 |
| Jul 2, 2024 | 2.1600 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 1,374,100 |
| Jul 1, 2024 | 2.2400 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 839,900 |
| Jun 28, 2024 | 2.2800 | 2.3200 | 2.2000 | 2.2500 | 2.2500 | 2,849,300 |
| Jun 27, 2024 | 2.2000 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 932,700 |
| Jun 26, 2024 | 2.0900 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 1,383,800 |
| Jun 25, 2024 | 2.1100 | 2.1700 | 2.0900 | 2.1000 | 2.1000 | 621,200 |
| Jun 24, 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 750,200 |
| Jun 21, 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1100 | 2.1100 | 1,559,900 |
| Jun 20, 2024 | 2.1000 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 998,000 |
| Jun 18, 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 871,600 |
| Jun 17, 2024 | 2.1700 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 838,700 |
| Jun 14, 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 778,300 |
| Jun 13, 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 908,400 |
| Jun 12, 2024 | 2.3300 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 1,348,500 |
| Jun 11, 2024 | 2.3100 | 2.3200 | 2.2300 | 2.3000 | 2.3000 | 1,354,600 |
| Jun 10, 2024 | 2.3300 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 1,149,200 |
| Jun 7, 2024 | 2.3500 | 2.5000 | 2.3100 | 2.3300 | 2.3300 | 1,811,300 |
| Jun 6, 2024 | 2.4100 | 2.4400 | 2.3400 | 2.3600 | 2.3600 | 959,300 |
| Jun 5, 2024 | 2.3700 | 2.4400 | 2.3200 | 2.4300 | 2.4300 | 1,747,700 |
| Jun 4, 2024 | 2.4300 | 2.4500 | 2.2400 | 2.3200 | 2.3200 | 1,849,200 |
| Jun 3, 2024 | 2.2900 | 2.5100 | 2.2600 | 2.4500 | 2.4500 | 3,771,100 |
| May 31, 2024 | 2.2400 | 2.4100 | 2.1900 | 2.2600 | 2.2600 | 2,924,000 |
| May 30, 2024 | 1.9600 | 2.3300 | 1.9600 | 2.2200 | 2.2200 | 5,059,100 |
| May 29, 2024 | 1.8800 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 878,300 |
| May 28, 2024 | 1.8800 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 1,041,300 |
| May 24, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 781,600 |
| May 23, 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 911,500 |
| May 22, 2024 | 2.0000 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 623,900 |
| May 21, 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 852,100 |
| May 20, 2024 | 1.9700 | 2.0600 | 1.9300 | 2.0500 | 2.0500 | 779,800 |
Related Tickers
MREO Mereo BioPharma Group plc
2.2400
0.00%
RCKT Rocket Pharmaceuticals, Inc.
6.44
-0.92%
ADMA ADMA Biologics, Inc.
19.61
-0.43%
ABEO Abeona Therapeutics Inc.
6.29
+3.11%
ANAB AnaptysBio, Inc.
20.24
+0.07%
SGMO Sangamo Therapeutics, Inc.
0.4701
+0.02%
HRTX Heron Therapeutics, Inc.
1.8700
-5.06%
NKTR Nektar Therapeutics
0.6650
-2.92%
HUMA Humacyte, Inc.
2.1600
-3.57%
FOLD Amicus Therapeutics, Inc.
6.33
-1.63%