Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jun 2022 |
GBX |
1.45 |
1.48 |
1.412 |
1.45 |
1.45 |
0.0 (0.0%)
|
1,917,143 |
| 17 Jun 2022 |
GBX |
1.35 |
1.4999 |
1.35 |
1.45 |
1.45 |
+0.1 (+7.41%)
|
3,201,086 |
| 16 Jun 2022 |
GBX |
1.325 |
1.4 |
1.3 |
1.35 |
1.35 |
+0.025 (+1.89%)
|
4,670,145 |
| 15 Jun 2022 |
GBX |
1.35 |
1.3695 |
1.325 |
1.325 |
1.325 |
-0.025 (-1.85%)
|
2,340,952 |
| 14 Jun 2022 |
GBX |
1.35 |
1.4 |
1.3075 |
1.35 |
1.35 |
0.0 (0.0%)
|
1,639,905 |
| 13 Jun 2022 |
GBX |
1.35 |
1.3675 |
1.3025 |
1.35 |
1.35 |
0.0 (0.0%)
|
1,061,059 |
| 10 Jun 2022 |
GBX |
1.375 |
1.385 |
1.301 |
1.35 |
1.35 |
-0.014 (-1.03%)
|
3,055,438 |
| 9 Jun 2022 |
GBX |
1.425 |
1.43 |
1.35 |
1.364 |
1.364 |
-0.061 (-4.28%)
|
2,679,465 |
| 8 Jun 2022 |
GBX |
1.4475 |
1.4475 |
1.4005 |
1.425 |
1.425 |
-0.025 (-1.72%)
|
899,307 |
| 7 Jun 2022 |
GBX |
1.46 |
1.46 |
1.4 |
1.45 |
1.45 |
-0.012 (-0.82%)
|
693,032 |
| 6 Jun 2022 |
GBX |
1.525 |
1.539 |
1.4395 |
1.462 |
1.462 |
-0.063 (-4.13%)
|
4,556,028 |
| 1 Jun 2022 |
GBX |
1.55 |
1.55 |
1.4621 |
1.525 |
1.525 |
-0.025 (-1.61%)
|
4,492,673 |
| 31 May 2022 |
GBX |
1.55 |
1.57 |
1.51 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,859,151 |
| 30 May 2022 |
GBX |
1.55 |
1.6415 |
1.5 |
1.55 |
1.55 |
-0.01 (-0.64%)
|
4,495,882 |
| 27 May 2022 |
GBX |
1.375 |
1.65 |
1.3122 |
1.56 |
1.56 |
+0.185 (+13.45%)
|
23,999,081 |
| 26 May 2022 |
GBX |
1.399 |
1.399 |
1.3501 |
1.375 |
1.375 |
-0.025 (-1.79%)
|
732,499 |
| 25 May 2022 |
GBX |
1.4 |
1.422 |
1.361 |
1.4 |
1.4 |
0.0 (0.0%)
|
1,703,291 |
| 24 May 2022 |
GBX |
1.45 |
1.5 |
1.35 |
1.4 |
1.4 |
-0.05 (-3.45%)
|
2,941,411 |
| 23 May 2022 |
GBX |
1.45 |
1.475 |
1.405 |
1.45 |
1.45 |
0.0 (0.0%)
|
1,741,683 |
| 20 May 2022 |
GBX |
1.425 |
1.45 |
1.4111 |
1.45 |
1.45 |
+0.025 (+1.75%)
|
3,230,303 |
| 19 May 2022 |
GBX |
1.4 |
1.445 |
1.3855 |
1.425 |
1.425 |
+0.025 (+1.79%)
|
1,064,549 |
| 18 May 2022 |
GBX |
1.375 |
1.43 |
1.375 |
1.4 |
1.4 |
+0.025 (+1.82%)
|
2,058,198 |
| 17 May 2022 |
GBX |
1.375 |
1.43 |
1.3541 |
1.375 |
1.375 |
-0.061 (-4.25%)
|
5,914,970 |
| 16 May 2022 |
GBX |
1.4 |
1.5 |
1.3555 |
1.436 |
1.436 |
+0.061 (+4.44%)
|
5,560,179 |
| 13 May 2022 |
GBX |
1.35 |
1.439 |
1.335 |
1.375 |
1.375 |
+0.025 (+1.85%)
|
1,551,657 |
| 12 May 2022 |
GBX |
1.4 |
1.4 |
1.3 |
1.35 |
1.35 |
-0.05 (-3.57%)
|
4,604,510 |
| 11 May 2022 |
GBX |
1.425 |
1.425 |
1.3443 |
1.4 |
1.4 |
-0.025 (-1.75%)
|
2,185,431 |
| 10 May 2022 |
GBX |
1.45 |
1.4695 |
1.365 |
1.425 |
1.425 |
+0.061 (+4.47%)
|
864,211 |
| 9 May 2022 |
GBX |
1.45 |
1.48 |
1.364 |
1.364 |
1.364 |
-0.086 (-5.93%)
|
3,787,113 |
| 6 May 2022 |
GBX |
1.5 |
1.5 |
1.4 |
1.45 |
1.45 |
-0.05 (-3.33%)
|
3,857,767 |
