Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Oct 2022 |
GBX |
1.4 |
1.448 |
1.35 |
1.4 |
1.4 |
0.0 (0.0%)
|
480,599 |
| 25 Oct 2022 |
GBX |
1.45 |
1.5 |
1.3701 |
1.4 |
1.4 |
-0.05 (-3.45%)
|
2,457,852 |
| 24 Oct 2022 |
GBX |
1.275 |
1.5455 |
1.261 |
1.45 |
1.45 |
+0.175 (+13.73%)
|
5,952,846 |
| 21 Oct 2022 |
GBX |
1.3 |
1.35 |
1.226 |
1.275 |
1.275 |
-0.025 (-1.92%)
|
3,645,232 |
| 20 Oct 2022 |
GBX |
1.3 |
1.4 |
1.256 |
1.3 |
1.3 |
0.0 (0.0%)
|
2,057,603 |
| 19 Oct 2022 |
GBX |
1.25 |
1.345 |
1.25 |
1.3 |
1.3 |
+0.05 (+4%)
|
3,717,503 |
| 18 Oct 2022 |
GBX |
1.25 |
1.3 |
1.24 |
1.25 |
1.25 |
0.0 (0.0%)
|
52,924 |
| 17 Oct 2022 |
GBX |
1.25 |
1.29 |
1.181 |
1.25 |
1.25 |
0.0 (0.0%)
|
3,042,960 |
| 14 Oct 2022 |
GBX |
1.225 |
1.264 |
1.2 |
1.25 |
1.25 |
+0.025 (+2.04%)
|
513,805 |
| 13 Oct 2022 |
GBX |
1.225 |
1.275 |
1.18 |
1.225 |
1.225 |
0.0 (0.0%)
|
2,025,673 |
| 12 Oct 2022 |
GBX |
1.225 |
1.235 |
1.2056 |
1.225 |
1.225 |
0.0 (0.0%)
|
514,544 |
| 11 Oct 2022 |
GBX |
1.225 |
1.243 |
1.2056 |
1.225 |
1.225 |
0.0 (0.0%)
|
237,871 |
| 10 Oct 2022 |
GBX |
1.25 |
1.29 |
1.2 |
1.225 |
1.225 |
-0.025 (-2%)
|
2,049,476 |
| 7 Oct 2022 |
GBX |
1.25 |
1.3 |
1.2375 |
1.25 |
1.25 |
0.0 (0.0%)
|
636,300 |
| 6 Oct 2022 |
GBX |
1.25 |
1.3 |
1.2 |
1.25 |
1.25 |
0.0 (0.0%)
|
1,049,594 |
| 5 Oct 2022 |
GBX |
1.3 |
1.334 |
1.22 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
705,746 |
| 4 Oct 2022 |
GBX |
1.29 |
1.33 |
1.25 |
1.3 |
1.3 |
+0.01 (+0.78%)
|
4,941,194 |
| 3 Oct 2022 |
GBX |
1.24 |
1.3212 |
1.2 |
1.29 |
1.29 |
+0.05 (+4.03%)
|
2,278,595 |
| 30 Sep 2022 |
GBX |
1.35 |
1.35 |
1.205 |
1.24 |
1.24 |
-0.11 (-8.15%)
|
4,452,594 |
| 29 Sep 2022 |
GBX |
1.24 |
1.375 |
1.225 |
1.35 |
1.35 |
+0.11 (+8.87%)
|
2,406,280 |
| 28 Sep 2022 |
GBX |
1.3 |
1.3 |
1.208 |
1.24 |
1.24 |
-0.07 (-5.34%)
|
2,398,365 |
| 27 Sep 2022 |
GBX |
1.31 |
1.319 |
1.2833 |
1.31 |
1.31 |
0.0 (0.0%)
|
671,798 |
| 26 Sep 2022 |
GBX |
1.325 |
1.3375 |
1.2725 |
1.31 |
1.31 |
-0.015 (-1.13%)
|
1,383,669 |
| 23 Sep 2022 |
GBX |
1.2351 |
1.354 |
1.2351 |
1.325 |
1.325 |
+0.1 (+8.16%)
|
3,410,863 |
| 22 Sep 2022 |
GBX |
1.2995 |
1.2995 |
1.225 |
1.225 |
1.225 |
-0.075 (-5.77%)
|
1,462,184 |
| 21 Sep 2022 |
GBX |
1.275 |
1.3 |
1.244 |
1.3 |
1.3 |
+0.025 (+1.96%)
|
1,061,644 |
| 20 Sep 2022 |
GBX |
1.3398 |
1.3398 |
1.265 |
1.275 |
1.275 |
-0.075 (-5.56%)
|
1,624,874 |
| 16 Sep 2022 |
GBX |
1.35 |
1.4 |
1.3 |
1.35 |
1.35 |
0.0 (0.0%)
|
1,492,482 |
| 15 Sep 2022 |
GBX |
1.375 |
1.39 |
1.315 |
1.35 |
1.35 |
-0.025 (-1.82%)
|
2,195,580 |
| 14 Sep 2022 |
GBX |
1.4224 |
1.4224 |
1.365 |
1.375 |
1.375 |
-0.05 (-3.51%)
|
2,655,497 |
