Xeris Biopharma Holdings, Inc. (LON:0A8E)
London · Delayed Price · Currency is GBP · Price in USD 8.45
+0.16 (1.92%)
Aug 12, 2026, 5:03 PM GMT
LON:0A8E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 4.53% | 1,144 |
| Aug 10, 2026 | 7.98 | 8.07 | 7.78 | 7.93 | 7.93 | 0.76% | 3,203 |
| Aug 7, 2026 | 7.33 | 7.87 | 7.33 | 7.87 | 7.87 | 9.47% | 3,918 |
| Aug 6, 2026 | 7.96 | 7.96 | 7.08 | 7.19 | 7.19 | -12.32% | 8,756 |
| Aug 5, 2026 | 8.29 | 8.32 | 8.14 | 8.20 | 8.20 | -0.85% | 1,287 |
| Aug 4, 2026 | 8.15 | 8.27 | 8.13 | 8.27 | 8.27 | 2.86% | 9,390 |
| Aug 3, 2026 | 8.08 | 8.10 | 7.88 | 8.04 | 8.04 | -0.99% | 1,132 |
| Jul 31, 2026 | 8.42 | 8.42 | 8.04 | 8.12 | 8.12 | -3.33% | 1,457 |
| Jul 30, 2026 | 8.31 | 8.40 | 8.31 | 8.40 | 8.40 | -0.24% | 1,624 |
| Jul 29, 2026 | 8.23 | 8.42 | 8.23 | 8.42 | 8.42 | 2.93% | 76 |
| Jul 28, 2026 | 8.36 | 8.36 | 8.18 | 8.18 | 8.18 | -1.68% | 75 |
| Jul 27, 2026 | 8.39 | 8.44 | 8.32 | 8.32 | 8.32 | 0.36% | 564 |
| Jul 24, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.78% | - |
| Jul 23, 2026 | 8.12 | 8.36 | 8.12 | 8.36 | 8.36 | -0.67% | 326 |
| Jul 22, 2026 | 8.59 | 8.60 | 8.41 | 8.41 | 8.41 | -4.31% | 797 |
| Jul 21, 2026 | 8.60 | 8.79 | 8.50 | 8.79 | 8.79 | 1.27% | 146 |
| Jul 20, 2026 | 8.75 | 8.83 | 8.68 | 8.68 | 8.68 | -1.25% | 2,512 |
| Jul 17, 2026 | 8.70 | 8.98 | 8.70 | 8.79 | 8.79 | 1.01% | 342 |
| Jul 16, 2026 | 8.63 | 8.82 | 8.63 | 8.70 | 8.70 | 1.78% | 136 |
| Jul 15, 2026 | 8.21 | 8.55 | 8.18 | 8.55 | 8.55 | 3.95% | 777 |
| Jul 14, 2026 | 8.05 | 8.30 | 8.05 | 8.23 | 8.23 | 1.04% | 3,285 |
| Jul 13, 2026 | 8.30 | 8.31 | 8.11 | 8.14 | 8.14 | -2.49% | 1,179 |
| Jul 10, 2026 | 8.65 | 8.65 | 8.26 | 8.35 | 8.35 | -1.85% | 13,528 |
| Jul 9, 2026 | 8.58 | 8.72 | 8.47 | 8.51 | 8.51 | -0.87% | 3,878 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.54 | 8.58 | 8.58 | -2.94% | 1,404 |
| Jul 7, 2026 | 8.29 | 8.98 | 8.29 | 8.84 | 8.84 | 5.10% | 3,584 |
| Jul 6, 2026 | 8.49 | 8.49 | 8.19 | 8.41 | 8.41 | 1.95% | 1,641 |
| Jul 2, 2026 | 8.05 | 8.27 | 7.86 | 8.25 | 8.25 | 3.71% | 2,976 |
| Jul 1, 2026 | 7.90 | 8.18 | 7.89 | 7.96 | 7.96 | 0.82% | 1,406 |
| Jun 30, 2026 | 7.77 | 7.95 | 7.75 | 7.89 | 7.89 | 2.87% | 433 |
| Jun 29, 2026 | 7.67 | 7.80 | 7.63 | 7.67 | 7.67 | 1.86% | 822 |
| Jun 26, 2026 | 7.52 | 7.71 | 7.50 | 7.53 | 7.53 | 2.03% | 1,658 |
| Jun 25, 2026 | 7.38 | 7.57 | 7.28 | 7.38 | 7.38 | -0.25% | 10,057 |
| Jun 24, 2026 | 7.27 | 7.48 | 7.22 | 7.40 | 7.40 | 2.83% | 1,113 |
| Jun 23, 2026 | 6.91 | 7.29 | 6.84 | 7.20 | 7.20 | 3.23% | 1,634 |
| Jun 22, 2026 | 7.05 | 7.10 | 6.92 | 6.97 | 6.97 | -0.43% | 1,776 |
| Jun 18, 2026 | 7.05 | 7.05 | 6.97 | 7.00 | 7.00 | 1.71% | 2,541 |
| Jun 17, 2026 | 6.98 | 6.98 | 6.88 | 6.88 | 6.88 | 0.47% | 699 |
| Jun 16, 2026 | 6.94 | 6.98 | 6.84 | 6.85 | 6.85 | 1.11% | 837 |
| Jun 15, 2026 | 6.93 | 6.95 | 6.77 | 6.78 | 6.78 | -1.53% | 1,361 |
| Jun 12, 2026 | 7.04 | 7.08 | 6.88 | 6.88 | 6.88 | -1.78% | 699 |
| Jun 11, 2026 | 6.51 | 7.01 | 6.51 | 7.01 | 7.01 | 3.70% | 9,136 |
| Jun 10, 2026 | 6.59 | 6.99 | 6.48 | 6.76 | 6.76 | 5.71% | 6,790 |
| Jun 9, 2026 | 6.33 | 6.50 | 6.30 | 6.39 | 6.39 | 2.20% | 1,221 |
| Jun 8, 2026 | 6.20 | 6.29 | 6.20 | 6.25 | 6.25 | 1.17% | 716 |
| Jun 5, 2026 | 6.00 | 6.24 | 6.00 | 6.18 | 6.18 | 1.81% | 336 |
| Jun 4, 2026 | 6.07 | 6.15 | 6.07 | 6.07 | 6.07 | 3.06% | 71 |
| Jun 3, 2026 | 5.90 | 5.99 | 5.89 | 5.89 | 5.89 | -1.32% | 932 |
| Jun 2, 2026 | 6.01 | 6.02 | 5.88 | 5.97 | 5.97 | -1.09% | 2,869 |
| Jun 1, 2026 | 6.13 | 6.20 | 6.00 | 6.04 | 6.04 | -1.55% | 2,383 |