Xeris Biopharma Holdings, Inc. (LON:0A8E)
London · Delayed Price · Currency is GBP · Price in USD 9.02
+0.41 (4.76%)
Sep 25, 2026, 2:39 PM GMT
LON:0A8E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | 4.76% | 1,234 |
| Sep 24, 2026 | 8.71 | 8.71 | 8.60 | 8.61 | 8.61 | 1.39% | 242 |
| Sep 23, 2026 | 8.70 | 9.20 | 8.49 | 8.49 | 8.49 | -4.48% | 2,175 |
| Sep 22, 2026 | 8.88 | 8.93 | 8.72 | 8.89 | 8.89 | 1.14% | 4,345 |
| Sep 21, 2026 | 8.25 | 8.79 | 8.18 | 8.79 | 8.79 | 7.20% | 6,119 |
| Sep 18, 2026 | 8.13 | 8.21 | 7.96 | 8.20 | 8.20 | 4.59% | 1,032 |
| Sep 17, 2026 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | -0.19% | 815 |
| Sep 16, 2026 | 7.45 | 7.86 | 7.45 | 7.86 | 7.86 | 5.73% | 2,182 |
| Sep 15, 2026 | 7.53 | 7.53 | 7.43 | 7.43 | 7.43 | -2.82% | 219 |
| Sep 14, 2026 | 7.52 | 7.70 | 7.52 | 7.65 | 7.65 | 0.74% | 157 |
| Sep 11, 2026 | 7.75 | 7.75 | 7.57 | 7.59 | 7.59 | -1.72% | 192 |
| Sep 10, 2026 | 7.85 | 7.98 | 7.71 | 7.72 | 7.72 | -3.82% | 2,470 |
| Sep 9, 2026 | 8.39 | 8.60 | 7.95 | 8.03 | 8.03 | -5.12% | 9,436 |
| Sep 8, 2026 | 8.39 | 8.51 | 8.35 | 8.46 | 8.46 | -0.57% | 273 |
| Sep 4, 2026 | 8.64 | 8.71 | 8.51 | 8.51 | 8.51 | -2.51% | 70 |
| Sep 3, 2026 | 8.65 | 8.73 | 8.43 | 8.73 | 8.73 | 4.42% | 605 |
| Sep 2, 2026 | 8.43 | 8.64 | 8.36 | 8.36 | 8.36 | -0.83% | 147 |
| Sep 1, 2026 | 8.28 | 8.54 | 8.28 | 8.43 | 8.43 | 1.20% | 270 |
| Aug 31, 2026 | 8.56 | 8.56 | 8.33 | 8.33 | 8.33 | -1.54% | 94 |
| Aug 28, 2026 | 8.56 | 8.56 | 8.44 | 8.46 | 8.46 | -2.65% | 13 |
| Aug 27, 2026 | 8.62 | 8.70 | 8.58 | 8.69 | 8.69 | -1.03% | 357 |
| Aug 26, 2026 | 8.90 | 8.90 | 8.61 | 8.78 | 8.78 | 0.57% | 767 |
| Aug 25, 2026 | 8.82 | 8.85 | 8.73 | 8.73 | 8.73 | -0.23% | 40 |
| Aug 24, 2026 | 8.72 | 8.75 | 8.52 | 8.75 | 8.75 | 0.34% | 468 |
| Aug 21, 2026 | 8.69 | 8.73 | 8.57 | 8.72 | 8.72 | 1.04% | 624 |
| Aug 20, 2026 | 8.95 | 8.99 | 8.63 | 8.63 | 8.63 | -2.84% | 2,693 |
| Aug 19, 2026 | 8.91 | 9.00 | 8.86 | 8.88 | 8.88 | 2.20% | 5,847 |
| Aug 18, 2026 | 8.69 | 8.82 | 8.66 | 8.69 | 8.69 | 2.71% | 1,059 |
| Aug 17, 2026 | 8.68 | 8.68 | 8.35 | 8.46 | 8.46 | -2.07% | 3,697 |
| Aug 14, 2026 | 8.30 | 8.64 | 8.30 | 8.64 | 8.64 | 1.17% | 3,120 |
| Aug 13, 2026 | 8.48 | 8.70 | 8.48 | 8.54 | 8.54 | 1.09% | 1,297 |
| Aug 12, 2026 | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | 1.92% | 185 |
| 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 |