Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
23 Jan 2023 |
GBX |
3.35 |
3.7 |
3.25 |
3.3 |
3.3 |
+0.075 (+2.33%)
|
21,162,090 |
20 Jan 2023 |
GBX |
3.62 |
3.62 |
3.11 |
3.225 |
3.225 |
-0.4 (-11.03%)
|
29,159,733 |
19 Jan 2023 |
GBX |
3.85 |
4 |
3.6 |
3.625 |
3.625 |
-0.225 (-5.84%)
|
7,108,933 |
18 Jan 2023 |
GBX |
3.75 |
4 |
3.611 |
3.85 |
3.85 |
+0.125 (+3.36%)
|
14,237,373 |
17 Jan 2023 |
GBX |
4.025 |
4.15 |
3.5 |
3.725 |
3.725 |
-0.2 (-5.10%)
|
22,985,369 |
16 Jan 2023 |
GBX |
3.675 |
4.3 |
3.5 |
3.925 |
3.925 |
+0.425 (+12.14%)
|
43,528,246 |
13 Jan 2023 |
GBX |
3.025 |
3.9 |
2.8556 |
3.5 |
3.5 |
+0.56 (+19.05%)
|
80,929,324 |
12 Jan 2023 |
GBX |
2.45 |
3.19 |
2.4 |
2.94 |
2.94 |
+0.515 (+21.24%)
|
45,196,998 |
11 Jan 2023 |
GBX |
2.4 |
2.5361 |
2.2 |
2.425 |
2.425 |
-0.025 (-1.02%)
|
13,434,933 |
10 Jan 2023 |
GBX |
2.425 |
2.5695 |
2.2024 |
2.45 |
2.45 |
+0.145 (+6.29%)
|
25,315,119 |
9 Jan 2023 |
GBX |
2.155 |
2.7 |
2.155 |
2.305 |
2.305 |
+0.455 (+24.59%)
|
61,003,461 |
6 Jan 2023 |
GBX |
2 |
2 |
1.8 |
1.85 |
1.85 |
-0.2 (-9.76%)
|
9,498,694 |
5 Jan 2023 |
GBX |
1.575 |
2.0998 |
1.5725 |
2.05 |
2.05 |
+0.475 (+30.16%)
|
32,876,641 |
4 Jan 2023 |
GBX |
1.45 |
1.638 |
1.45 |
1.575 |
1.575 |
+0.1 (+6.78%)
|
11,256,391 |
3 Jan 2023 |
GBX |
1.325 |
1.49 |
1.3 |
1.475 |
1.475 |
+0.15 (+11.32%)
|
5,562,372 |
30 Dec 2022 |
GBX |
1.325 |
1.345 |
1.301 |
1.325 |
1.325 |
0.0 (0.0%)
|
316,703 |
29 Dec 2022 |
GBX |
1.35 |
1.4 |
1.3 |
1.325 |
1.325 |
-0.025 (-1.85%)
|
1,062,380 |
28 Dec 2022 |
GBX |
1.35 |
1.398 |
1.333 |
1.35 |
1.35 |
0.0 (0.0%)
|
1,834,291 |
23 Dec 2022 |
GBX |
1.35 |
1.35 |
1.35 |
1.35 |
1.35 |
+0.04 (+3.05%)
|
1,626,271 |
22 Dec 2022 |
GBX |
1.225 |
1.34 |
1.213 |
1.31 |
1.31 |
+0.085 (+6.94%)
|
4,205,652 |
21 Dec 2022 |
GBX |
1.225 |
1.236 |
1.2 |
1.225 |
1.225 |
0.0 (0.0%)
|
2,937,894 |
20 Dec 2022 |
GBX |
1.25 |
1.26 |
1.2 |
1.225 |
1.225 |
-0.025 (-2%)
|
1,833,247 |
19 Dec 2022 |
GBX |
1.25 |
1.3 |
1.226 |
1.25 |
1.25 |
0.0 (0.0%)
|
599,316 |
16 Dec 2022 |
GBX |
1.25 |
1.3 |
1.223 |
1.25 |
1.25 |
0.0 (0.0%)
|
1,797,159 |
15 Dec 2022 |
GBX |
1.25 |
1.3 |
1.225 |
1.25 |
1.25 |
0.0 (0.0%)
|
1,048,855 |
14 Dec 2022 |
GBX |
1.285 |
1.3 |
1.211 |
1.25 |
1.25 |
-0.035 (-2.72%)
|
4,030,915 |
13 Dec 2022 |
GBX |
1.285 |
1.294 |
1.27 |
1.285 |
1.285 |
0.0 (0.0%)
|
915,131 |
12 Dec 2022 |
GBX |
1.3 |
1.34 |
1.25 |
1.285 |
1.285 |
+0.01 (+0.78%)
|
3,201,159 |
9 Dec 2022 |
GBX |
1.275 |
1.2758 |
1.25 |
1.275 |
1.275 |
0.0 (0.0%)
|
1,739,535 |
8 Dec 2022 |
GBX |
1.289 |
1.289 |
1.265 |
1.275 |
1.275 |
-0.015 (-1.16%)
|
2,203,607 |