Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Aug 2022 |
GBX |
1.275 |
1.29 |
1.2 |
1.275 |
1.275 |
0.0 (0.0%)
|
614,150 |
| 29 Jul 2022 |
GBX |
1.2 |
1.3 |
1.15 |
1.275 |
1.275 |
+0.085 (+7.14%)
|
3,751,585 |
| 28 Jul 2022 |
GBX |
1.2 |
1.225 |
1.1675 |
1.19 |
1.19 |
-0.01 (-0.83%)
|
1,187,553 |
| 27 Jul 2022 |
GBX |
1.2 |
1.225 |
1.1675 |
1.2 |
1.2 |
0.0 (0.0%)
|
701,159 |
| 26 Jul 2022 |
GBX |
1.25 |
1.3 |
1.165 |
1.2 |
1.2 |
-0.082 (-6.40%)
|
592,977 |
| 25 Jul 2022 |
GBX |
1.25 |
1.3 |
1.1775 |
1.282 |
1.282 |
+0.032 (+2.56%)
|
938,290 |
| 22 Jul 2022 |
GBX |
1.2 |
1.3 |
1.1566 |
1.25 |
1.25 |
+0.05 (+4.17%)
|
2,454,724 |
| 21 Jul 2022 |
GBX |
1.2 |
1.25 |
1.17 |
1.2 |
1.2 |
0.0 (0.0%)
|
582,200 |
| 20 Jul 2022 |
GBX |
1.2 |
1.235 |
1.17 |
1.2 |
1.2 |
0.0 (0.0%)
|
787,931 |
| 19 Jul 2022 |
GBX |
1.2 |
1.2475 |
1.1875 |
1.2 |
1.2 |
0.0 (0.0%)
|
945,920 |
| 18 Jul 2022 |
GBX |
1.2 |
1.22 |
1.15 |
1.2 |
1.2 |
0.0 (0.0%)
|
2,709,885 |
| 15 Jul 2022 |
GBX |
1.2 |
1.22 |
1.1831 |
1.2 |
1.2 |
0.0 (0.0%)
|
1,038,356 |
| 14 Jul 2022 |
GBX |
1.249 |
1.249 |
1.183 |
1.2 |
1.2 |
-0.05 (-4%)
|
1,431,780 |
| 13 Jul 2022 |
GBX |
1.25 |
1.3 |
1.204 |
1.25 |
1.25 |
+0.025 (+2.04%)
|
2,664,530 |
| 12 Jul 2022 |
GBX |
1.175 |
1.25 |
1.15 |
1.225 |
1.225 |
+0.05 (+4.26%)
|
3,979,129 |
| 11 Jul 2022 |
GBX |
1.25 |
1.258 |
1.15 |
1.175 |
1.175 |
-0.075 (-6%)
|
4,662,734 |
| 8 Jul 2022 |
GBX |
1.28 |
1.28 |
1.206 |
1.25 |
1.25 |
-0.05 (-3.85%)
|
1,855,389 |
| 7 Jul 2022 |
GBX |
1.3 |
1.319 |
1.25 |
1.3 |
1.3 |
0.0 (0.0%)
|
2,575,594 |
| 6 Jul 2022 |
GBX |
1.325 |
1.35 |
1.25 |
1.3 |
1.3 |
-0.025 (-1.89%)
|
4,506,261 |
| 5 Jul 2022 |
GBX |
1.375 |
1.375 |
1.275 |
1.325 |
1.325 |
-0.05 (-3.64%)
|
985,718 |
| 4 Jul 2022 |
GBX |
1.3 |
1.4 |
1.3 |
1.375 |
1.375 |
+0.041 (+3.07%)
|
1,018,073 |
| 1 Jul 2022 |
GBX |
1.3 |
1.35 |
1.25 |
1.334 |
1.334 |
+0.034 (+2.62%)
|
3,144,404 |
| 30 Jun 2022 |
GBX |
1.3 |
1.3 |
1.255 |
1.3 |
1.3 |
0.0 (0.0%)
|
228,025 |
| 29 Jun 2022 |
GBX |
1.3 |
1.31 |
1.271 |
1.3 |
1.3 |
0.0 (0.0%)
|
1,268,823 |
| 28 Jun 2022 |
GBX |
1.3 |
1.315 |
1.2601 |
1.3 |
1.3 |
0.0 (0.0%)
|
1,756,202 |
| 27 Jun 2022 |
GBX |
1.3 |
1.33 |
1.255 |
1.3 |
1.3 |
0.0 (0.0%)
|
2,353,143 |
| 24 Jun 2022 |
GBX |
1.3 |
1.345 |
1.265 |
1.3 |
1.3 |
0.0 (0.0%)
|
3,951,168 |
| 23 Jun 2022 |
GBX |
1.325 |
1.3475 |
1.22 |
1.3 |
1.3 |
-0.025 (-1.89%)
|
7,137,701 |
| 22 Jun 2022 |
GBX |
1.45 |
1.459 |
1.3015 |
1.325 |
1.325 |
-0.125 (-8.62%)
|
4,548,078 |
| 21 Jun 2022 |
GBX |
1.45 |
1.465 |
1.405 |
1.45 |
1.45 |
0.0 (0.0%)
|
1,696,883 |
