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 May 2024 |
GBX |
1.542 |
1.6 |
1.533 |
1.565 |
1.565 |
+0.009 (+0.58%)
|
1,222,010 |
30 Apr 2024 |
GBX |
1.53 |
1.58 |
1.503 |
1.556 |
1.556 |
+0.008 (+0.52%)
|
3,646,685 |
29 Apr 2024 |
GBX |
1.622 |
1.69 |
1.544 |
1.548 |
1.548 |
-0.102 (-6.18%)
|
10,976,230 |
26 Apr 2024 |
GBX |
1.648 |
1.68 |
1.6 |
1.65 |
1.65 |
+0.065 (+4.10%)
|
1,887,787 |
25 Apr 2024 |
GBX |
1.6 |
1.698 |
1.5331 |
1.585 |
1.585 |
-0.023 (-1.43%)
|
5,559,012 |
24 Apr 2024 |
GBX |
1.698 |
1.7 |
1.5826 |
1.608 |
1.608 |
-0.021 (-1.29%)
|
5,063,450 |
23 Apr 2024 |
GBX |
1.614 |
1.7 |
1.602 |
1.629 |
1.629 |
+0.014 (+0.87%)
|
4,149,071 |
22 Apr 2024 |
GBX |
1.622 |
1.6979 |
1.5966 |
1.615 |
1.615 |
-0.026 (-1.58%)
|
5,660,865 |
19 Apr 2024 |
GBX |
1.642 |
1.6686 |
1.587 |
1.641 |
1.641 |
-0.03 (-1.80%)
|
5,990,463 |
18 Apr 2024 |
GBX |
1.638 |
1.6879 |
1.6015 |
1.671 |
1.671 |
+0.071 (+4.44%)
|
12,610,160 |
17 Apr 2024 |
GBX |
1.59 |
1.648 |
1.55 |
1.6 |
1.6 |
0.0 (0.0%)
|
3,873,338 |
16 Apr 2024 |
GBX |
1.65 |
1.65 |
1.58 |
1.6 |
1.6 |
+0.001 (+0.06%)
|
3,319,761 |
15 Apr 2024 |
GBX |
1.6 |
1.648 |
1.58 |
1.599 |
1.599 |
-0.016 (-0.99%)
|
3,035,719 |
12 Apr 2024 |
GBX |
1.5599 |
1.648 |
1.55 |
1.615 |
1.615 |
+0.002 (+0.12%)
|
4,140,471 |
11 Apr 2024 |
GBX |
1.58 |
1.648 |
1.578 |
1.613 |
1.613 |
-0.001 (-0.06%)
|
3,130,344 |
10 Apr 2024 |
GBX |
1.55 |
1.6279 |
1.55 |
1.614 |
1.614 |
+0.015 (+0.94%)
|
6,362,255 |
9 Apr 2024 |
GBX |
1.6 |
1.698 |
1.5524 |
1.599 |
1.599 |
-0.024 (-1.48%)
|
13,507,580 |
8 Apr 2024 |
GBX |
1.63 |
1.7 |
1.58 |
1.623 |
1.623 |
-0.011 (-0.67%)
|
27,279,631 |
5 Apr 2024 |
GBX |
1.698 |
1.7 |
1.5883 |
1.634 |
1.634 |
+0.025 (+1.55%)
|
24,863,949 |
4 Apr 2024 |
GBX |
1.6 |
1.648 |
1.57 |
1.609 |
1.609 |
-0.014 (-0.86%)
|
7,304,255 |
3 Apr 2024 |
GBX |
1.68 |
1.68 |
1.562 |
1.623 |
1.623 |
-0.026 (-1.58%)
|
10,362,241 |
2 Apr 2024 |
GBX |
1.73 |
1.768 |
1.5673 |
1.649 |
1.649 |
-0.111 (-6.31%)
|
13,505,900 |
28 Mar 2024 |
GBX |
1.74 |
1.795 |
1.72 |
1.76 |
1.76 |
-0.003 (-0.14%)
|
7,822,292 |
27 Mar 2024 |
GBX |
1.76 |
1.785 |
1.7035 |
1.7625 |
1.7625 |
-0.013 (-0.70%)
|
9,506,967 |
26 Mar 2024 |
GBX |
1.745 |
1.83 |
1.695 |
1.775 |
1.775 |
+0.052 (+3.05%)
|
15,308,520 |
25 Mar 2024 |
GBX |
1.685 |
1.75 |
1.6722 |
1.7225 |
1.7225 |
+0.013 (+0.73%)
|
4,265,688 |
22 Mar 2024 |
GBX |
1.67 |
1.725 |
1.6523 |
1.71 |
1.71 |
+0.02 (+1.18%)
|
6,068,509 |
21 Mar 2024 |
GBX |
1.62 |
1.7 |
1.62 |
1.69 |
1.69 |
+0.058 (+3.52%)
|
9,021,459 |
20 Mar 2024 |
GBX |
1.65 |
1.7 |
1.6 |
1.6325 |
1.6325 |
-0.058 (-3.40%)
|
13,347,455 |
19 Mar 2024 |
GBX |
1.7 |
1.775 |
1.6801 |
1.69 |
1.69 |
-0.05 (-2.87%)
|
4,046,437 |