UK markets closed

Xeris Biopharma Holdings, Inc. (0A8E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.7799+0.0499 (+2.88%)
At close: 05:36PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241.77501.78801.77501.77991.7799920
30 Apr 2024------
29 Apr 20241.73001.73001.73001.73001.73006
26 Apr 20241.72801.72801.70801.70801.70801,751
25 Apr 20241.70801.70801.70801.70801.70807,262
24 Apr 20241.78501.80001.78501.80001.8000246
23 Apr 20241.79501.85001.79001.84801.84801,443
22 Apr 20241.76001.76001.71071.71071.71071,739
19 Apr 20241.77001.77001.70001.70001.70005,336
18 Apr 2024------
17 Apr 20241.77501.78501.77501.78501.7850510
16 Apr 20241.85001.85001.82001.83891.838932,791
15 Apr 20241.89201.92501.85501.85501.855013,701
12 Apr 20242.01802.02001.90801.91001.91005,167
11 Apr 20241.98202.02941.98002.02202.02209,003
10 Apr 20241.97301.97301.93501.93801.93802,400
09 Apr 20242.03012.03502.03012.03502.03501,145
08 Apr 20242.02252.03802.00502.01012.010115,957
05 Apr 20242.01142.07502.01142.07502.075032,331
04 Apr 20242.09002.09502.05202.07902.079045,586
03 Apr 20242.08502.09502.07202.07202.07201,035
02 Apr 20242.11202.11502.07002.08502.085021,661
28 Mar 20242.12902.25002.12902.19802.198041,351
27 Mar 20242.08002.08002.00122.04002.040011,091
26 Mar 20242.14002.14002.08002.09892.09897,142
25 Mar 20242.14502.14502.08072.08072.080712,778
22 Mar 2024------
21 Mar 20242.20802.20802.12002.12002.120011,716
20 Mar 20242.11502.13962.11092.11502.11506,501
19 Mar 20242.16802.16802.16802.16802.16801,694
18 Mar 20242.18502.18502.11502.13502.13506,042
15 Mar 20242.22802.24802.20502.23002.230014,953
14 Mar 20242.12002.15502.09132.11882.118816,343
13 Mar 20242.17202.22502.15502.18502.18501,900
12 Mar 20242.22202.22802.18702.21502.21505,994
11 Mar 20242.31002.31002.19202.19202.19209,299
08 Mar 20242.53502.54502.36502.36502.36506,307
07 Mar 20242.51202.51202.31502.35992.35999,963
06 Mar 20242.95012.95202.44302.52002.520014,402
05 Mar 20243.06753.10802.97003.06503.06509,878
04 Mar 20243.23003.23003.13013.13013.13011,895
01 Mar 20243.14003.24993.14003.24993.249913,209
29 Feb 20243.17993.17993.05003.10503.10502,799
28 Feb 20243.06503.06503.05073.05203.0520835
27 Feb 20243.11503.11503.11003.11503.1150863
26 Feb 20243.19933.19933.19903.19903.1990261
23 Feb 20243.02073.05882.99103.00103.00104,150
22 Feb 20243.08113.10993.08113.10993.10993,300
21 Feb 20243.17103.21102.97012.97012.970113,955
20 Feb 20243.18003.22503.18003.21003.21003,862
19 Feb 2024------
16 Feb 20243.17003.24803.17003.22503.22502,927
15 Feb 20243.23003.23003.17933.17933.17935,467
14 Feb 20242.93003.09902.91503.09903.099013,562
13 Feb 20242.87502.98502.85502.85502.85503,217
12 Feb 20242.90102.95002.90002.93002.93004,848
09 Feb 2024------
08 Feb 20242.58202.68502.58202.68502.68501,400
07 Feb 20242.65802.68502.64202.64202.64201,260
06 Feb 20242.57502.58932.57502.58932.58933,080
05 Feb 20242.42202.47082.39202.46202.46201,875
02 Feb 20242.47502.47502.44502.46802.46801,175
01 Feb 20242.44502.44502.44502.44502.44502,500
31 Jan 20242.51052.51802.51052.51802.518011,554
30 Jan 20242.51132.51502.51132.51502.5150300
29 Jan 20242.47242.62992.47242.60502.605012,652
26 Jan 20242.51502.51802.46082.49502.49504,750
25 Jan 20242.41802.43502.41802.43502.4350300
24 Jan 20242.47942.47942.38102.38942.389410,793
23 Jan 20242.46942.49502.43502.43502.43508,600
22 Jan 20242.47502.52892.47502.49802.49801,453
19 Jan 20242.50882.50882.34502.35802.358045,916
18 Jan 20242.72002.72002.46202.46502.465014,358
17 Jan 20242.55012.62002.55012.62002.620010,128
16 Jan 20242.73072.73132.63502.71932.71938,839
15 Jan 2024------
12 Jan 20242.90062.93502.80132.80132.80136,518
11 Jan 20242.74002.98502.74002.98002.980018,752
10 Jan 20242.79002.79002.63132.75802.758058,118
09 Jan 20242.34922.42502.34922.40502.40503,352
08 Jan 20242.39202.39202.34012.38062.380611,033
05 Jan 20242.51002.51002.45112.48502.485014,850
04 Jan 20242.38722.64502.35882.58502.585010,085
03 Jan 20242.28002.32802.27502.32802.32805,928
02 Jan 20242.28002.29092.28002.29092.29091,927
29 Dec 20232.37902.37902.37802.37802.37801,300
28 Dec 20232.25142.42802.25142.42802.42803,098
27 Dec 20232.26802.26802.22802.24002.24002,101
22 Dec 2023------
21 Dec 20232.07502.17002.07202.14122.141214,300
20 Dec 20232.03122.05002.02502.02802.028025,034
19 Dec 20232.02502.09872.02502.06002.060019,432
18 Dec 20231.99002.04071.99002.01022.010218,500
15 Dec 20232.14872.14872.07002.11102.111016,687
14 Dec 20232.07672.16092.07672.16092.160914,588
13 Dec 2023------
12 Dec 20231.88501.89001.88501.89001.8900600
11 Dec 20231.98201.98201.93001.95881.958810,939
08 Dec 20231.95501.98001.94201.98001.98005,025
07 Dec 20231.90101.93501.90001.93501.93509,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...