Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
13 Sep 2022 |
GBX |
1.45 |
1.45 |
1.4 |
1.425 |
1.425 |
-0.025 (-1.72%)
|
2,558,718 |
12 Sep 2022 |
GBX |
1.45 |
1.45 |
1.41 |
1.45 |
1.45 |
0.0 (0.0%)
|
2,287,146 |
9 Sep 2022 |
GBX |
1.475 |
1.525 |
1.405 |
1.45 |
1.45 |
-0.025 (-1.69%)
|
4,327,671 |
8 Sep 2022 |
GBX |
1.475 |
1.4825 |
1.415 |
1.475 |
1.475 |
0.0 (0.0%)
|
1,590,806 |
7 Sep 2022 |
GBX |
1.525 |
1.525 |
1.433 |
1.475 |
1.475 |
-0.05 (-3.28%)
|
1,964,576 |
6 Sep 2022 |
GBX |
1.525 |
1.57 |
1.4711 |
1.525 |
1.525 |
0.0 (0.0%)
|
1,355,499 |
5 Sep 2022 |
GBX |
1.475 |
1.545 |
1.431 |
1.525 |
1.525 |
+0.05 (+3.39%)
|
6,867,442 |
2 Sep 2022 |
GBX |
1.4925 |
1.4925 |
1.45 |
1.475 |
1.475 |
-0.025 (-1.67%)
|
1,056,412 |
1 Sep 2022 |
GBX |
1.5 |
1.55 |
1.455 |
1.5 |
1.5 |
-0.025 (-1.64%)
|
763,622 |
31 Aug 2022 |
GBX |
1.55 |
1.5613 |
1.456 |
1.525 |
1.525 |
-0.025 (-1.61%)
|
1,963,508 |
30 Aug 2022 |
GBX |
1.5 |
1.5875 |
1.485 |
1.55 |
1.55 |
+0.05 (+3.33%)
|
3,837,607 |
26 Aug 2022 |
GBX |
1.475 |
1.55 |
1.45 |
1.5 |
1.5 |
+0.025 (+1.69%)
|
918,336 |
25 Aug 2022 |
GBX |
1.475 |
1.55 |
1.446 |
1.475 |
1.475 |
0.0 (0.0%)
|
1,347,713 |
24 Aug 2022 |
GBX |
1.475 |
1.484 |
1.4 |
1.475 |
1.475 |
0.0 (0.0%)
|
811,328 |
23 Aug 2022 |
GBX |
1.475 |
1.484 |
1.4388 |
1.475 |
1.475 |
0.0 (0.0%)
|
992,969 |
22 Aug 2022 |
GBX |
1.475 |
1.485 |
1.4275 |
1.475 |
1.475 |
0.0 (0.0%)
|
1,195,079 |
19 Aug 2022 |
GBX |
1.5 |
1.55 |
1.444 |
1.475 |
1.475 |
-0.025 (-1.67%)
|
1,440,829 |
18 Aug 2022 |
GBX |
1.5525 |
1.5525 |
1.45 |
1.5 |
1.5 |
-0.075 (-4.76%)
|
3,866,699 |
17 Aug 2022 |
GBX |
1.585 |
1.585 |
1.55 |
1.575 |
1.575 |
-0.025 (-1.56%)
|
563,463 |
16 Aug 2022 |
GBX |
1.6 |
1.6248 |
1.55 |
1.6 |
1.6 |
0.0 (0.0%)
|
1,449,963 |
15 Aug 2022 |
GBX |
1.65 |
1.75 |
1.58 |
1.6 |
1.6 |
0.0 (0.0%)
|
7,986,591 |
12 Aug 2022 |
GBX |
1.625 |
1.64 |
1.57 |
1.6 |
1.6 |
0.0 (0.0%)
|
1,430,782 |
11 Aug 2022 |
GBX |
1.65 |
1.6748 |
1.55 |
1.6 |
1.6 |
-0.05 (-3.03%)
|
3,622,178 |
10 Aug 2022 |
GBX |
1.7 |
1.75 |
1.55 |
1.65 |
1.65 |
+0.025 (+1.54%)
|
8,615,393 |
9 Aug 2022 |
GBX |
1.4305 |
1.68 |
1.4305 |
1.625 |
1.625 |
+0.2 (+14.04%)
|
13,322,720 |
8 Aug 2022 |
GBX |
1.4 |
1.45 |
1.392 |
1.425 |
1.425 |
+0.025 (+1.79%)
|
1,927,595 |
5 Aug 2022 |
GBX |
1.35 |
1.4475 |
1.3031 |
1.4 |
1.4 |
+0.05 (+3.70%)
|
8,559,201 |
4 Aug 2022 |
GBX |
1.31 |
1.4 |
1.31 |
1.35 |
1.35 |
+0.05 (+3.85%)
|
3,989,731 |
3 Aug 2022 |
GBX |
1.275 |
1.35 |
1.235 |
1.3 |
1.3 |
+0.025 (+1.96%)
|
2,388,080 |
2 Aug 2022 |
GBX |
1.275 |
1.278 |
1.22 |
1.275 |
1.275 |
0.0 (0.0%)
|
2,674,883 |