Xeris Biopharma Holdings, Inc. (LON:0A8E)
London · Delayed Price · Currency is GBP · Price in USD 5.36
-0.24 (-4.20%)
Mar 27, 2026, 7:09 PM GMT
LON:0A8E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.54 | 5.54 | 5.36 | 5.36 | 5.36 | -4.20% | 3,843 |
| Mar 26, 2026 | 5.26 | 5.60 | 5.26 | 5.59 | 5.59 | 4.49% | 8,966 |
| Mar 25, 2026 | 5.43 | 5.43 | 5.34 | 5.35 | 5.35 | 1.13% | 848 |
| Mar 24, 2026 | 5.47 | 5.47 | 5.29 | 5.29 | 5.29 | -3.48% | 165 |
| Mar 23, 2026 | 5.38 | 5.55 | 5.38 | 5.48 | 5.48 | -0.35% | 166 |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 1 |
| Mar 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.46% | 10 |
| Mar 18, 2026 | 5.71 | 5.84 | 5.43 | 5.43 | 5.43 | -3.14% | 6,647 |
| Mar 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.87% | 200 |
| Mar 16, 2026 | 5.54 | 5.61 | 5.45 | 5.45 | 5.45 | -0.91% | 7,851 |
| Mar 13, 2026 | 5.58 | 5.58 | 5.48 | 5.50 | 5.50 | 0.27% | 1,439 |
| Mar 12, 2026 | 5.62 | 5.62 | 5.39 | 5.48 | 5.48 | -4.94% | 3,221 |
| Mar 11, 2026 | 5.79 | 5.79 | 5.76 | 5.77 | 5.77 | 0.09% | 2,924 |
| Mar 10, 2026 | 5.63 | 5.81 | 5.63 | 5.76 | 5.76 | 2.15% | 804 |
| Mar 9, 2026 | 5.81 | 5.81 | 5.64 | 5.64 | 5.64 | -1.91% | 370 |
| Mar 6, 2026 | 5.92 | 5.92 | 5.72 | 5.75 | 5.75 | -4.96% | 845 |
| Mar 5, 2026 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | 1.41% | 569 |
| Mar 4, 2026 | 6.13 | 6.18 | 5.86 | 5.97 | 5.97 | 0.45% | 4,622 |
| Mar 3, 2026 | 5.99 | 5.99 | 5.76 | 5.94 | 5.94 | -0.20% | 2,178 |
| Mar 2, 2026 | 6.40 | 7.13 | 5.95 | 5.95 | 5.95 | -3.09% | 15,751 |
| Feb 27, 2026 | 6.75 | 6.75 | 5.87 | 6.14 | 6.14 | -6.76% | 25,081 |
| Feb 26, 2026 | 6.66 | 6.66 | 6.50 | 6.59 | 6.59 | -2.08% | 1,286 |
| Feb 25, 2026 | 6.83 | 6.83 | 6.67 | 6.73 | 6.73 | 1.30% | 211 |
| Feb 24, 2026 | 6.59 | 6.64 | 6.58 | 6.64 | 6.64 | 0.42% | 226 |
| Feb 23, 2026 | 6.62 | 6.72 | 6.56 | 6.61 | 6.61 | -1.49% | 1,294 |
| Feb 20, 2026 | 6.68 | 6.71 | 6.55 | 6.71 | 6.71 | 3.25% | 1,218 |
| Feb 19, 2026 | 6.95 | 6.95 | 6.29 | 6.50 | 6.50 | -7.02% | 8,188 |
| Feb 18, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.43% | 506 |
| Feb 17, 2026 | 7.03 | 7.03 | 6.81 | 6.96 | 6.96 | -0.85% | 67 |
| Feb 13, 2026 | 7.03 | 7.03 | 7.02 | 7.02 | 7.02 | 1.92% | 1,500 |
| Feb 12, 2026 | 6.89 | 6.90 | 6.79 | 6.89 | 6.89 | -1.16% | 1,352 |
| Feb 11, 2026 | 7.26 | 7.26 | 6.89 | 6.97 | 6.97 | -2.37% | 1,009 |
| Feb 10, 2026 | 6.80 | 7.14 | 6.80 | 7.14 | 7.14 | 2.45% | 76 |
| Feb 9, 2026 | 6.95 | 7.11 | 6.92 | 6.97 | 6.97 | -0.60% | 1,124 |
| Feb 6, 2026 | 6.98 | 7.01 | 6.97 | 7.01 | 7.01 | 2.04% | 13 |
| Feb 5, 2026 | 7.02 | 7.02 | 6.87 | 6.87 | 6.87 | -2.79% | 962 |
| Feb 4, 2026 | 7.41 | 7.41 | 6.98 | 7.07 | 7.07 | -4.24% | 3,362 |
| Feb 3, 2026 | 7.41 | 7.41 | 7.38 | 7.38 | 7.38 | -1.53% | 929 |
| Feb 2, 2026 | 7.27 | 7.58 | 7.22 | 7.50 | 7.50 | 2.80% | 1,577 |
| Jan 30, 2026 | 7.36 | 7.40 | 7.27 | 7.29 | 7.29 | 2.33% | 895 |
| Jan 29, 2026 | 7.16 | 7.24 | 7.12 | 7.13 | 7.13 | -1.55% | 2,623 |
| Jan 28, 2026 | 7.44 | 7.47 | 7.20 | 7.24 | 7.24 | -2.86% | 473 |
| Jan 27, 2026 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | -0.53% | 182 |
| Jan 26, 2026 | 7.38 | 7.49 | 7.38 | 7.49 | 7.49 | -0.07% | 396 |
| Jan 23, 2026 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | -2.00% | 2,587 |
| Jan 22, 2026 | 7.70 | 7.75 | 7.60 | 7.65 | 7.65 | 2.37% | 7,384 |
| Jan 21, 2026 | 7.69 | 7.71 | 7.47 | 7.47 | 7.47 | -2.21% | 8,544 |
| Jan 20, 2026 | 7.35 | 7.69 | 7.27 | 7.64 | 7.64 | 1.61% | 1,404 |
| Jan 16, 2026 | 7.44 | 7.61 | 7.43 | 7.52 | 7.52 | 0.99% | 1,843 |
| Jan 15, 2026 | 7.73 | 7.73 | 7.43 | 7.45 | 7.45 | -0.93% | 559 |