Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 May 2022 |
GBX |
1.525 |
1.525 |
1.438 |
1.5 |
1.5 |
-0.058 (-3.72%)
|
2,665,986 |
| 4 May 2022 |
GBX |
1.525 |
1.6 |
1.45 |
1.558 |
1.558 |
+0.038 (+2.50%)
|
2,772,242 |
| 3 May 2022 |
GBX |
1.6 |
1.635 |
1.5 |
1.52 |
1.52 |
-0.055 (-3.49%)
|
3,743,237 |
| 29 Apr 2022 |
GBX |
1.525 |
1.65 |
1.5151 |
1.575 |
1.575 |
+0.05 (+3.28%)
|
3,965,297 |
| 28 Apr 2022 |
GBX |
1.5 |
1.58 |
1.4751 |
1.525 |
1.525 |
+0.025 (+1.67%)
|
3,813,915 |
| 27 Apr 2022 |
GBX |
1.575 |
1.595 |
1.4666 |
1.5 |
1.5 |
-0.075 (-4.76%)
|
4,088,342 |
| 26 Apr 2022 |
GBX |
1.5 |
1.6 |
1.4761 |
1.575 |
1.575 |
+0.075 (+5%)
|
4,586,513 |
| 25 Apr 2022 |
GBX |
1.475 |
1.535 |
1.45 |
1.5 |
1.5 |
+0.025 (+1.69%)
|
4,045,050 |
| 22 Apr 2022 |
GBX |
1.525 |
1.55 |
1.4335 |
1.475 |
1.475 |
-0.05 (-3.28%)
|
8,445,200 |
| 21 Apr 2022 |
GBX |
1.475 |
1.55 |
1.45 |
1.525 |
1.525 |
+0.063 (+4.31%)
|
7,078,554 |
| 20 Apr 2022 |
GBX |
1.575 |
1.585 |
1.45 |
1.462 |
1.462 |
-0.113 (-7.17%)
|
5,181,323 |
| 19 Apr 2022 |
GBX |
1.6 |
1.7 |
1.45 |
1.575 |
1.575 |
-0.055 (-3.37%)
|
15,141,677 |
| 14 Apr 2022 |
GBX |
1.55 |
1.7 |
1.5 |
1.63 |
1.63 |
+0.08 (+5.16%)
|
3,693,377 |
| 13 Apr 2022 |
GBX |
1.55 |
1.575 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
2,389,608 |
| 12 Apr 2022 |
GBX |
1.55 |
1.59 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
2,230,054 |
| 11 Apr 2022 |
GBX |
1.55 |
1.575 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
2,505,396 |
| 8 Apr 2022 |
GBX |
1.575 |
1.64 |
1.5 |
1.55 |
1.55 |
-0.025 (-1.59%)
|
6,626,451 |
| 7 Apr 2022 |
GBX |
1.65 |
1.6695 |
1.5 |
1.575 |
1.575 |
-0.075 (-4.55%)
|
6,886,739 |
| 6 Apr 2022 |
GBX |
1.475 |
1.7 |
1.475 |
1.65 |
1.65 |
+0.2 (+13.79%)
|
15,696,547 |
| 5 Apr 2022 |
GBX |
1.45 |
1.4875 |
1.44 |
1.45 |
1.45 |
0.0 (0.0%)
|
2,281,618 |
| 4 Apr 2022 |
GBX |
1.425 |
1.5 |
1.4 |
1.45 |
1.45 |
+0.025 (+1.75%)
|
4,433,735 |
| 1 Apr 2022 |
GBX |
1.425 |
1.44 |
1.4 |
1.425 |
1.425 |
0.0 (0.0%)
|
1,774,640 |
| 31 Mar 2022 |
GBX |
1.425 |
1.488 |
1.4 |
1.425 |
1.425 |
-0.025 (-1.72%)
|
2,701,764 |
| 30 Mar 2022 |
GBX |
1.475 |
1.49 |
1.405 |
1.45 |
1.45 |
-0.025 (-1.69%)
|
3,494,452 |
| 29 Mar 2022 |
GBX |
1.4 |
1.5 |
1.391 |
1.475 |
1.475 |
+0.045 (+3.15%)
|
8,196,284 |
| 28 Mar 2022 |
GBX |
1.5 |
1.535 |
1.386 |
1.43 |
1.43 |
-0.08 (-5.30%)
|
6,454,879 |
| 25 Mar 2022 |
GBX |
1.42 |
1.55 |
1.42 |
1.51 |
1.51 |
+0.136 (+9.90%)
|
8,265,835 |
| 24 Mar 2022 |
GBX |
1.518 |
1.518 |
1.35 |
1.374 |
1.374 |
-0.151 (-9.90%)
|
8,940,712 |
| 23 Mar 2022 |
GBX |
1.6 |
1.6 |
1.5 |
1.525 |
1.525 |
-0.075 (-4.69%)
|
8,367,666 |
| 22 Mar 2022 |
GBX |
1.675 |
1.8 |
1.55 |
1.6 |
1.6 |
-0.1 (-5.88%)
|
13,996,954 |
