Stockscreener 앱 받기
6.23
1.74%
-0.11
시간 외 거래:
6.39
0.16
+2.57%
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.46 | $6.21 | $0.255 | 1,379,638.0 | -1.74% |
| 2026-05-04 | $6.40 | $6.19 | $0.21 | 1,669,341.0 | +0.96% |
| 2026-05-01 | $6.33 | $6.10 | $0.23 | 1,406,263.0 | +2.53% |
| 2026-04-30 | $6.21 | $6.02 | $0.195 | 1,039,934.0 | +1.74% |
| 2026-04-29 | $6.08 | $5.97 | $0.11 | 1,067,854.0 | -1.15% |
| 2026-04-28 | $6.17 | $6.01 | $0.155 | 953,263.0 | -0.49% |
| 2026-04-27 | $6.17 | $6.02 | $0.155 | 921,183.0 | +1.16% |
| 2026-04-24 | $6.07 | $5.89 | $0.1791 | 1,031,829.0 | +1.68% |
| 2026-04-23 | $6.07 | $5.90 | $0.165 | 1,070,927.0 | -1.49% |
| 2026-04-22 | $6.06 | $5.83 | $0.2299 | 1,411,547.0 | +2.55% |
| 2026-04-21 | $6.29 | $5.87 | $0.4244 | 2,019,283.0 | -5.76% |
| 2026-04-20 | $6.36 | $6.18 | $0.17 | 1,491,486.0 | -1.88% |
| 2026-04-17 | $6.41 | $6.17 | $0.2449 | 1,242,658.0 | +4.08% |
| 2026-04-16 | $6.27 | $6.10 | $0.17 | 1,422,499.0 | -1.29% |
| 2026-04-15 | $6.22 | $6.05 | $0.17 | 1,037,650.0 | +2.14% |
| 2026-04-14 | $6.17 | $5.97 | $0.205 | 1,096,829.0 | +1.68% |
| 2026-04-13 | $6.03 | $5.78 | $0.247 | 1,194,184.0 | +2.05% |
| 2026-04-10 | $6.08 | $5.76 | $0.315 | 942,078.0 | -2.66% |
| 2026-04-09 | $6.05 | $5.75 | $0.295 | 1,604,291.0 | +1.52% |
| 2026-04-08 | $6.18 | $5.91 | $0.275 | 2,248,205.0 | +0.85% |
| 2026-04-07 | $6.08 | $5.86 | $0.225 | 1,650,272.0 | -2.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.46 | $6.10 | $0.365 | 5,834,880.0 | +1.71% |
| 2026-04 | $6.41 | $5.75 | $0.6549 | 27,988,444.0 | +5.60% |
| 2026-03 | $7.12 | $5.25 | $1.87 | 45,817,343.0 | -5.23% |
| 2026-02 | $7.59 | $5.80 | $1.79 | 33,824,100.0 | -16.85% |
| 2026-01 | $8.42 | $6.88 | $1.54 | 42,559,462.0 | -6.24% |
Xeris Biopharma Holdings Inc 주식 (XERS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.54 | $6.47 | $1.07 | 41,011,318.0 | +1.81% |
| 2025-11 | $10.08 | $6.71 | $3.37 | 55,917,050.0 | -25.98% |
| 2025-10 | $10.03 | $7.78 | $2.25 | 50,233,305.0 | +19.16% |
| 2025-09 | $8.35 | $7.29 | $1.06 | 41,005,180.0 | +3.96% |
| 2025-08 | $8.02 | $4.87 | $3.15 | 72,769,814.0 | +53.83% |
| 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% |
0.67%
2.13%
자본화:
|
볼륨(24시간):