Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2023 |
GBX |
1.7 |
1.7 |
1.465 |
1.53 |
1.53 |
-0.12 (-7.27%)
|
17,374,840 |
| 2 Jun 2023 |
GBX |
2.3 |
2.35 |
1.5 |
1.65 |
1.65 |
-0.65 (-28.26%)
|
58,568,484 |
| 1 Jun 2023 |
GBX |
2.3 |
2.35 |
2.285 |
2.3 |
2.3 |
0.0 (0.0%)
|
8,195,249 |
| 31 May 2023 |
GBX |
2.25 |
2.35 |
2.225 |
2.3 |
2.3 |
+0.05 (+2.22%)
|
6,325,866 |
| 30 May 2023 |
GBX |
2.05 |
2.35 |
2.03 |
2.25 |
2.25 |
+0.2 (+9.76%)
|
6,918,117 |
| 26 May 2023 |
GBX |
2.075 |
2.1 |
2.0101 |
2.05 |
2.05 |
-0.025 (-1.20%)
|
5,575,810 |
| 25 May 2023 |
GBX |
2.05 |
2.1 |
2 |
2.075 |
2.075 |
+0.025 (+1.22%)
|
2,037,628 |
| 24 May 2023 |
GBX |
2.05 |
2.1 |
2.0001 |
2.05 |
2.05 |
0.0 (0.0%)
|
749,876 |
| 23 May 2023 |
GBX |
2.075 |
2.1 |
2 |
2.05 |
2.05 |
-0.025 (-1.20%)
|
3,767,442 |
| 22 May 2023 |
GBX |
2.125 |
2.15 |
2.058 |
2.075 |
2.075 |
-0.05 (-2.35%)
|
2,002,444 |
| 19 May 2023 |
GBX |
2.15 |
2.1899 |
2.1051 |
2.125 |
2.125 |
-0.025 (-1.16%)
|
2,524,807 |
| 18 May 2023 |
GBX |
2.15 |
2.25 |
2.1 |
2.15 |
2.15 |
0.0 (0.0%)
|
3,909,794 |
| 17 May 2023 |
GBX |
2.15 |
2.1899 |
2.1 |
2.15 |
2.15 |
0.0 (0.0%)
|
3,232,007 |
| 16 May 2023 |
GBX |
2.2 |
2.2 |
2.05 |
2.15 |
2.15 |
-0.05 (-2.27%)
|
4,408,347 |
| 15 May 2023 |
GBX |
2.225 |
2.3 |
2.15 |
2.2 |
2.2 |
-0.025 (-1.12%)
|
4,195,385 |
| 12 May 2023 |
GBX |
2.125 |
2.3 |
2.1 |
2.225 |
2.225 |
+0.1 (+4.71%)
|
6,154,358 |
| 11 May 2023 |
GBX |
2.075 |
2.15 |
2.05 |
2.125 |
2.125 |
+0.05 (+2.41%)
|
2,568,066 |
| 10 May 2023 |
GBX |
2.125 |
2.15 |
2.05 |
2.075 |
2.075 |
-0.05 (-2.35%)
|
4,138,560 |
| 9 May 2023 |
GBX |
2.075 |
2.209 |
2.012 |
2.125 |
2.125 |
+0.1 (+4.94%)
|
19,911,400 |
| 5 May 2023 |
GBX |
2.05 |
2.0689 |
2 |
2.025 |
2.025 |
-0.025 (-1.22%)
|
2,493,170 |
| 4 May 2023 |
GBX |
2.15 |
2.2 |
2 |
2.05 |
2.05 |
-0.1 (-4.65%)
|
4,320,390 |
| 3 May 2023 |
GBX |
2.075 |
2.2 |
2.05 |
2.15 |
2.15 |
+0.075 (+3.61%)
|
3,070,988 |
| 2 May 2023 |
GBX |
2.05 |
2.1549 |
2 |
2.075 |
2.075 |
+0.025 (+1.22%)
|
11,621,260 |
| 28 Apr 2023 |
GBX |
1.925 |
2.145 |
1.9 |
2.05 |
2.05 |
+0.125 (+6.49%)
|
20,798,695 |
| 27 Apr 2023 |
GBX |
1.95 |
1.974 |
1.9 |
1.925 |
1.925 |
-0.025 (-1.28%)
|
3,200,160 |
| 26 Apr 2023 |
GBX |
1.95 |
1.98 |
1.9 |
1.95 |
1.95 |
0.0 (0.0%)
|
2,434,991 |
| 25 Apr 2023 |
GBX |
1.975 |
2 |
1.9 |
1.95 |
1.95 |
-0.025 (-1.27%)
|
2,998,173 |
| 24 Apr 2023 |
GBX |
2 |
2.02 |
1.95 |
1.975 |
1.975 |
-0.025 (-1.25%)
|
2,010,563 |
| 21 Apr 2023 |
GBX |
2 |
2.03 |
1.9 |
2 |
2 |
0.0 (0.0%)
|
5,069,598 |
| 20 Apr 2023 |
GBX |
2 |
2.05 |
1.95 |
2 |
2 |
0.0 (0.0%)
|
1,784,871 |
