Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
GBX |
1.47 |
1.536 |
1.42 |
1.515 |
1.515 |
+0.055 (+3.77%)
|
3,828,917 |
| 20 May 2024 |
GBX |
1.45 |
1.55 |
1.421 |
1.46 |
1.46 |
-0.055 (-3.63%)
|
3,622,200 |
| 17 May 2024 |
GBX |
1.5 |
1.55 |
1.45 |
1.515 |
1.515 |
+0.025 (+1.68%)
|
3,138,617 |
| 16 May 2024 |
GBX |
1.52 |
1.6 |
1.465 |
1.49 |
1.49 |
-0.07 (-4.49%)
|
5,021,470 |
| 15 May 2024 |
GBX |
1.52 |
1.599 |
1.52 |
1.56 |
1.56 |
0.0 (0.0%)
|
1,412,417 |
| 14 May 2024 |
GBX |
1.55 |
1.619 |
1.52 |
1.56 |
1.56 |
-0.035 (-2.19%)
|
6,023,929 |
| 13 May 2024 |
GBX |
1.6 |
1.62 |
1.525 |
1.595 |
1.595 |
+0.055 (+3.57%)
|
6,508,071 |
| 10 May 2024 |
GBX |
1.5 |
1.58 |
1.47 |
1.54 |
1.54 |
+0.015 (+0.98%)
|
4,929,905 |
| 9 May 2024 |
GBX |
1.518 |
1.58 |
1.502 |
1.525 |
1.525 |
-0.013 (-0.85%)
|
2,045,464 |
| 8 May 2024 |
GBX |
1.52 |
1.58 |
1.5 |
1.538 |
1.538 |
-0.027 (-1.73%)
|
3,371,183 |
| 7 May 2024 |
GBX |
1.6 |
1.6 |
1.521 |
1.565 |
1.565 |
0.0 (0.0%)
|
3,320,753 |
| 3 May 2024 |
GBX |
1.53 |
1.62 |
1.526 |
1.565 |
1.565 |
-0.002 (-0.13%)
|
6,130,744 |
| 2 May 2024 |
GBX |
1.55 |
1.618 |
1.537 |
1.567 |
1.567 |
+0.002 (+0.13%)
|
4,833,427 |
| 1 May 2024 |
GBX |
1.542 |
1.6 |
1.533 |
1.565 |
1.565 |
+0.009 (+0.58%)
|
1,222,010 |
| 30 Apr 2024 |
GBX |
1.53 |
1.58 |
1.503 |
1.556 |
1.556 |
+0.008 (+0.52%)
|
3,646,685 |
| 29 Apr 2024 |
GBX |
1.622 |
1.69 |
1.544 |
1.548 |
1.548 |
-0.102 (-6.18%)
|
10,976,230 |
| 26 Apr 2024 |
GBX |
1.648 |
1.68 |
1.6 |
1.65 |
1.65 |
+0.065 (+4.10%)
|
1,887,787 |
| 25 Apr 2024 |
GBX |
1.6 |
1.698 |
1.5331 |
1.585 |
1.585 |
-0.023 (-1.43%)
|
5,559,012 |
| 24 Apr 2024 |
GBX |
1.698 |
1.7 |
1.5826 |
1.608 |
1.608 |
-0.021 (-1.29%)
|
5,063,450 |
| 23 Apr 2024 |
GBX |
1.614 |
1.7 |
1.602 |
1.629 |
1.629 |
+0.014 (+0.87%)
|
4,149,071 |
| 22 Apr 2024 |
GBX |
1.622 |
1.6979 |
1.5966 |
1.615 |
1.615 |
-0.026 (-1.58%)
|
5,660,865 |
| 19 Apr 2024 |
GBX |
1.642 |
1.6686 |
1.587 |
1.641 |
1.641 |
-0.03 (-1.80%)
|
5,990,463 |
| 18 Apr 2024 |
GBX |
1.638 |
1.6879 |
1.6015 |
1.671 |
1.671 |
+0.071 (+4.44%)
|
12,610,160 |
| 17 Apr 2024 |
GBX |
1.59 |
1.648 |
1.55 |
1.6 |
1.6 |
0.0 (0.0%)
|
3,873,338 |
| 16 Apr 2024 |
GBX |
1.65 |
1.65 |
1.58 |
1.6 |
1.6 |
+0.001 (+0.06%)
|
3,319,761 |
| 15 Apr 2024 |
GBX |
1.6 |
1.648 |
1.58 |
1.599 |
1.599 |
-0.016 (-0.99%)
|
3,035,719 |
| 12 Apr 2024 |
GBX |
1.5599 |
1.648 |
1.55 |
1.615 |
1.615 |
+0.002 (+0.12%)
|
4,140,471 |
| 11 Apr 2024 |
GBX |
1.58 |
1.648 |
1.578 |
1.613 |
1.613 |
-0.001 (-0.06%)
|
3,130,344 |
| 10 Apr 2024 |
GBX |
1.55 |
1.6279 |
1.55 |
1.614 |
1.614 |
+0.015 (+0.94%)
|
6,362,255 |
| 9 Apr 2024 |
GBX |
1.6 |
1.698 |
1.5524 |
1.599 |
1.599 |
-0.024 (-1.48%)
|
13,507,580 |
