Xeris BioPharma Holdings Inc (XERS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 09/01/2025 |
937.829 |
0,30%
|
3,31
|
3,27
|
3,415
|
3,36
|
| 08/01/2025 |
383.195 |
0,30%
|
3,31
|
3,28
|
3,415
|
3,36
|
| 07/01/2025 |
480.236 |
-5,37%
|
3,54
|
3,31
|
3,59
|
3,35
|
| 06/01/2025 |
316.067 |
-1,94%
|
3,63
|
3,505
|
3,65
|
3,54
|
| 03/01/2025 |
349.487 |
4,34%
|
3,48
|
3,47
|
3,61
|
3,61
|
| 02/01/2025 |
331.262 |
2,06%
|
3,42
|
3,395
|
3,545
|
3,46
|
| 31/12/2024 |
210.164 |
0,30%
|
3,40
|
3,355
|
3,48
|
3,39
|
| 30/12/2024 |
222.777 |
-1,46%
|
3,40
|
3,28
|
3,415
|
3,38
|
| 27/12/2024 |
584.288 |
-2,00%
|
3,485
|
3,385
|
3,505
|
3,43
|
| 26/12/2024 |
202.285 |
0,86%
|
3,45
|
3,42
|
3,50
|
3,50
|
| 24/12/2024 |
137.785 |
1,46%
|
3,42
|
3,415
|
3,515
|
3,47
|
| 23/12/2024 |
277.393 |
-2,01%
|
3,47
|
3,32
|
3,47
|
3,42
|
| 20/12/2024 |
658.802 |
2,35%
|
3,35
|
3,35
|
3,565
|
3,49
|
| 19/12/2024 |
388.705 |
4,92%
|
3,30
|
3,275
|
3,44
|
3,41
|
| 18/12/2024 |
461.157 |
-4,69%
|
3,43
|
3,17
|
3,43
|
3,25
|
| 17/12/2024 |
245.184 |
1,19%
|
3,38
|
3,345
|
3,455
|
3,41
|
| 16/12/2024 |
395.210 |
2,74%
|
3,28
|
3,27
|
3,455
|
3,37
|
| 13/12/2024 |
587.686 |
-3,53%
|
3,39
|
3,26
|
3,455
|
3,28
|
| 12/12/2024 |
335.604 |
-3,13%
|
3,48
|
3,385
|
3,63
|
3,40
|
| 11/12/2024 |
359.218 |
-1,96%
|
3,59
|
3,465
|
3,59
|
3,51
|
| 10/12/2024 |
411.495 |
-0,83%
|
3,61
|
3,57
|
3,74
|
3,58
|
| 09/12/2024 |
300.244 |
-1,63%
|
3,67
|
3,60
|
3,74
|
3,61
|
| 06/12/2024 |
472.343 |
-1,61%
|
3,71
|
3,67
|
3,865
|
3,67
|
| 05/12/2024 |
530.774 |
4,48%
|
3,57
|
3,545
|
3,755
|
3,73
|
| 04/12/2024 |
564.149 |
4,39%
|
3,43
|
3,40
|
3,61
|
3,57
|
| 03/12/2024 |
347.031 |
1,18%
|
3,37
|
3,30
|
3,425
|
3,42
|
| 02/12/2024 |
300.716 |
3,05%
|
3,29
|
3,29
|
3,40
|
3,38
|
| 29/11/2024 |
313.224 |
-4,93%
|
3,47
|
3,28
|
3,47
|
3,28
|
| 27/11/2024 |
819.130 |
8,49%
|
3,23
|
3,22
|
3,515
|
3,45
|
| 26/11/2024 |
309.529 |
3,25%
|
3,08
|
3,08
|
3,19
|
3,18
|
| 25/11/2024 |
266.844 |
-0,32%
|
3,09
|
3,05
|
3,14
|
3,08
|
| 22/11/2024 |
231.383 |
1,64%
|
3,04
|
3,02
|
3,10
|
3,09
|
| 21/11/2024 |
337.116 |
-0,65%
|
3,08
|
3,03
|
3,115
|
3,04
|
| 20/11/2024 |
267.122 |
1,66%
|
2,99
|
2,965
|
3,075
|
3,06
|
| 19/11/2024 |
211.044 |
3,79%
|
2,86
|
2,86
|
3,01
|
3,01
|
| 18/11/2024 |
303.761 |
-0,68%
|
2,91
|
2,825
|
2,93
|
2,90
|
| 15/11/2024 |
546.102 |
-4,26%
|
3,07
|
2,91
|
3,07
|
2,92
|
| 14/11/2024 |
271.554 |
-3,17%
|
3,15
|
3,04
|
3,155
|
3,05
|
| 13/11/2024 |
417.424 |
0,00%
|
3,20
|
3,15
|
3,325
|
3,15
|
| 12/11/2024 |
635.451 |
-3,96%
|
3,25
|
3,025
|
3,26
|
3,15
|
| 11/11/2024 |
586.384 |
-5,48%
|
3,41
|
3,23
|
3,41
|
3,28
|
| 08/11/2024 |
1.548.556 |
3,27%
|
3,40
|
3,07
|
3,63
|
3,47
|
| 07/11/2024 |
607.789 |
0,60%
|
3,34
|
3,30
|
3,41
|
3,36
|
| 06/11/2024 |
533.581 |
2,45%
|
3,32
|
3,25
|
3,38
|
3,34
|
| 05/11/2024 |
269.036 |
1,24%
|
3,20
|
3,105
|
3,275
|
3,26
|
| 04/11/2024 |
252.546 |
-0,31%
|
3,20
|
3,13
|
3,31
|
3,22
|
| 01/11/2024 |
240.886 |
0,31%
|
3,26
|
3,175
|
3,28
|
3,23
|
| 31/10/2024 |
332.624 |
-0,31%
|
3,22
|
3,11
|
3,285
|
3,22
|
| 30/10/2024 |
242.195 |
0,00%
|
3,23
|
3,20
|
3,31
|
3,23
|
| 29/10/2024 |
244.813 |
0,00%
|
3,21
|
3,16
|
3,24
|
3,23
|
| 28/10/2024 |
287.301 |
0,94%
|
3,25
|
3,22
|
3,345
|
3,23
|
| 25/10/2024 |
403.935 |
-1,23%
|
3,25
|
3,195
|
3,39
|
3,20
|
| 24/10/2024 |
449.629 |
4,18%
|
3,10
|
3,10
|
3,27
|
3,24
|
| 23/10/2024 |
234.437 |
2,98%
|
2,99
|
2,965
|
3,115
|
3,11
|
| 22/10/2024 |
109.404 |
-0,33%
|
3,00
|
2,985
|
3,085
|
3,02
|
| 21/10/2024 |
229.105 |
-0,98%
|
3,05
|
2,99
|
3,085
|
3,03
|
| 18/10/2024 |
226.221 |
0,66%
|
3,04
|
3,03
|
3,115
|
3,06
|
| 17/10/2024 |
142.435 |
0,00%
|
3,04
|
2,98
|
3,055
|
3,04
|
| 16/10/2024 |
279.260 |
0,66%
|
3,05
|
3,00
|
3,105
|
3,04
|
| 15/10/2024 |
225.493 |
1,68%
|
2,97
|
2,905
|
3,045
|
3,02
|
| 14/10/2024 |
180.523 |
2,06%
|
2,89
|
2,86
|
2,985
|
2,97
|
| 11/10/2024 |
304.972 |
4,68%
|
2,78
|
2,78
|
2,92
|
2,91
|
| 10/10/2024 |
242.361 |
-1,07%
|
2,77
|
2,735
|
2,79
|
2,78
|
| 09/10/2024 |
319.291 |
-4,42%
|
2,93
|
2,755
|
2,945
|
2,81
|
| 08/10/2024 |
160.835 |
0,34%
|
2,91
|
2,85
|
2,995
|
2,94
|
| 07/10/2024 |
239.331 |
-1,68%
|
2,98
|
2,905
|
3,015
|
2,93
|
| 04/10/2024 |
295.467 |
0,00%
|
3,03
|
2,98
|
3,04
|
2,98
|
| 03/10/2024 |
353.713 |
2,41%
|
2,88
|
2,86
|
3,00
|
2,98
|
| 02/10/2024 |
270.592 |
4,30%
|
2,76
|
2,76
|
2,92
|
2,91
|
| 01/10/2024 |
421.614 |
-2,11%
|
2,85
|
2,69
|
2,85
|
2,79
|
| 30/09/2024 |
198.876 |
-0,70%
|
2,88
|
2,80
|
2,94
|
2,85
|
| 27/09/2024 |
223.882 |
1,41%
|
2,86
|
2,83
|
2,915
|
2,87
|
| 26/09/2024 |
276.365 |
1,07%
|
2,83
|
2,80
|
2,90
|
2,83
|
| 25/09/2024 |
257.797 |
-0,71%
|
2,82
|
2,78
|
2,85
|
2,80
|
| 24/09/2024 |
277.401 |
2,17%
|
2,79
|
2,71
|
2,83
|
2,82
|
| 23/09/2024 |
422.034 |
-5,80%
|
2,95
|
2,75
|
2,95
|
2,76
|
