Xeris Biopharma Holdings, Inc. (LON:0A8E)
London · Delayed Price · Currency is GBP · Price in USD 5.83
-0.22 (-3.70%)
Mar 6, 2026, 4:19 PM GMT
Xeris Biopharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -0.60% | 895 |
| Jan 13, 2026 | 7.86 | 7.86 | 7.56 | 7.56 | 7.56 | -3.82% | 1,520 |
| Jan 12, 2026 | 7.90 | 7.90 | 7.75 | 7.86 | 7.86 | -3.78% | 7,921 |
| Jan 9, 2026 | 8.25 | 8.27 | 7.87 | 8.17 | 8.17 | -0.20% | 3,632 |
| Jan 8, 2026 | 7.25 | 8.40 | 7.25 | 8.19 | 8.19 | 16.25% | 21,825 |
| Jan 7, 2026 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | 1.16% | 1,089 |
| Jan 6, 2026 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | -1.00% | 1,152 |
| Jan 5, 2026 | 7.33 | 7.33 | 6.89 | 7.03 | 7.03 | -3.58% | 15,462 |
| Jan 2, 2026 | 8.04 | 8.04 | 7.29 | 7.29 | 7.29 | -9.20% | 7,062 |
| Dec 31, 2025 | 7.49 | 8.20 | 7.49 | 8.03 | 8.03 | 10.14% | 31,608 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.28 | 7.29 | 7.29 | -1.07% | 33 |
| Dec 29, 2025 | 7.19 | 7.37 | 7.19 | 7.37 | 7.37 | 1.63% | 191 |
| Dec 24, 2025 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | 1.57% | 202 |
| Dec 23, 2025 | 7.08 | 7.14 | 7.02 | 7.14 | 7.14 | -1.94% | 1,734 |
| Dec 22, 2025 | 7.22 | 7.34 | 7.20 | 7.28 | 7.28 | -0.40% | 11,946 |