Stockscreener 앱 받기
7.59
0.26%
0.02
시간 외 거래:
7.63
0.04
+0.53%
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $7.73 | $7.51 | $0.22 | 1,563,341.0 | +0.26% |
| 2025-08-20 | $7.63 | $7.40 | $0.23 | 1,616,215.0 | +2.85% |
| 2025-08-19 | $7.67 | $7.27 | $0.40 | 2,043,548.0 | +0.00% |
| 2025-08-18 | $7.79 | $7.34 | $0.45 | 2,770,923.0 | -4.17% |
| 2025-08-15 | $7.72 | $7.21 | $0.515 | 3,517,369.0 | +5.21% |
| 2025-08-14 | $7.38 | $7.13 | $0.25 | 2,193,484.0 | +0.27% |
| 2025-08-13 | $7.42 | $7.21 | $0.215 | 2,665,506.0 | -0.27% |
| 2025-08-12 | $7.47 | $7.10 | $0.37 | 3,574,306.0 | +1.39% |
| 2025-08-11 | $7.61 | $6.77 | $0.84 | 5,057,936.0 | +5.26% |
| 2025-08-08 | $6.93 | $6.54 | $0.39 | 11,440,469.0 | +3.64% |
| 2025-08-07 | $7.08 | $6.10 | $0.985 | 10,166,936.0 | +20.22% |
| 2025-08-06 | $5.56 | $5.25 | $0.31 | 3,024,242.0 | +0.18% |
| 2025-08-05 | $5.75 | $5.42 | $0.32 | 3,869,477.0 | -1.44% |
| 2025-08-04 | $5.58 | $5.32 | $0.2593 | 2,806,387.0 | +3.35% |
| 2025-08-01 | $5.41 | $4.87 | $0.54 | 2,677,121.0 | +5.70% |
| 2025-07-31 | $5.34 | $5.07 | $0.27 | 2,151,846.0 | -0.78% |
| 2025-07-30 | $5.33 | $5.02 | $0.3149 | 2,095,660.0 | +2.60% |
| 2025-07-29 | $5.14 | $4.98 | $0.16 | 1,149,995.0 | -1.38% |
| 2025-07-28 | $5.08 | $4.94 | $0.1384 | 1,146,148.0 | +1.00% |
| 2025-07-25 | $5.18 | $4.99 | $0.19 | 1,075,133.0 | -2.90% |
| 2025-07-24 | $5.22 | $5.08 | $0.14 | 1,028,158.0 | +0.98% |
| 2025-07-23 | $5.13 | $5.01 | $0.1208 | 557,689.0 | +0.00% |
Xeris Biopharma Holdings Inc 주식 (XERS) 연도별 가격 이력
이 심층 분석에서는 Xeris Biopharma Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XERS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xeris Biopharma Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.79 | $4.87 | $2.92 | 60,550,601.0 | +49.12% |
| 2025-07 | $5.49 | $4.52 | $0.97 | 37,517,555.0 | +8.99% |
| 2025-06 | $5.11 | $4.30 | $0.805 | 46,191,484.0 | -5.47% |
| 2025-05 | $5.28 | $4.25 | $1.02 | 44,374,660.0 | +8.10% |
| 2025-04 | $5.50 | $3.81 | $1.69 | 60,575,899.0 | -16.76% |
| 2025-03 | $6.07 | $3.65 | $2.42 | 89,261,017.0 | +43.34% |
| 2025-02 | $4.10 | $3.44 | $0.655 | 33,211,971.0 | +7.58% |
| 2025-01 | $3.78 | $3.14 | $0.641 | 30,074,414.0 | +5.01% |
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.87 | $3.17 | $0.70 | 31,195,106.0 | +3.05% |
| 2024-11 | $3.64 | $2.82 | $0.82 | 36,023,808.0 | +1.86% |
| 2024-10 | $3.39 | $2.69 | $0.70 | 27,502,828.0 | +12.98% |
| 2024-09 | $3.04 | $2.48 | $0.5625 | 34,787,483.0 | +1.42% |
| 2024-08 | $2.94 | $2.10 | $0.845 | 35,105,060.0 | +13.31% |
| 2024-07 | $2.67 | $2.03 | $0.64 | 25,173,719.0 | +10.22% |
| 2024-06 | $2.51 | $2.07 | $0.44 | 26,220,428.0 | -0.22% |
| 2024-05 | $2.41 | $1.72 | $0.69 | 32,487,585.0 | +28.86% |
| 2024-04 | $2.26 | $1.69 | $0.57 | 27,810,186.0 | -20.81% |
| 2024-03 | $3.25 | $2.00 | $1.25 | 47,990,079.0 | -28.13% |
| 2024-02 | $3.26 | $2.39 | $0.8687 | 39,577,919.0 | +25.00% |
| 2024-01 | $3.02 | $2.18 | $0.84 | 56,774,318.0 | +4.68% |
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.44 | $1.78 | $0.6561 | 30,399,038.0 | +26.34% |
| 2023-11 | $2.18 | $1.46 | $0.72 | 35,285,466.0 | +1.64% |
| 2023-10 | $1.95 | $1.55 | $0.40 | 18,357,451.0 | -1.61% |
| 2023-09 | $2.47 | $1.73 | $0.7388 | 19,698,667.0 | -18.06% |
| 2023-08 | $2.78 | $2.08 | $0.705 | 21,347,754.0 | -13.03% |
| 2023-07 | $2.75 | $2.30 | $0.45 | 18,221,898.0 | -0.38% |
| 2023-06 | $3.07 | $2.30 | $0.77 | 28,243,216.0 | +2.34% |
| 2023-05 | $3.03 | $2.20 | $0.8289 | 29,872,614.0 | +13.27% |
| 2023-04 | $2.42 | $1.64 | $0.78 | 27,207,413.0 | +38.65% |
| 2023-03 | $1.70 | $1.13 | $0.57 | 27,150,162.0 | +18.12% |
| 2023-02 | $1.43 | $1.11 | $0.319 | 16,861,292.0 | +11.29% |
| 2023-01 | $1.32 | $0.9701 | $0.3499 | 28,442,561.0 | -6.77% |
1.55%
0.38%
자본화:
|
볼륨(24시간):