Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Mar 2022 |
GBX |
1.3 |
1.75 |
1.3 |
1.7 |
1.7 |
+0.38 (+28.79%)
|
34,082,269 |
| 18 Mar 2022 |
GBX |
1.3 |
1.328 |
1.265 |
1.32 |
1.32 |
+0.02 (+1.54%)
|
3,282,552 |
| 17 Mar 2022 |
GBX |
1.4 |
1.435 |
1.28 |
1.3 |
1.3 |
-0.1 (-7.14%)
|
6,084,608 |
| 16 Mar 2022 |
GBX |
1.4 |
1.6 |
1.4 |
1.4 |
1.4 |
+0.05 (+3.70%)
|
24,794,851 |
| 15 Mar 2022 |
GBX |
1.35 |
1.39 |
1.305 |
1.35 |
1.35 |
0.0 (0.0%)
|
2,419,616 |
| 14 Mar 2022 |
GBX |
1.225 |
1.5 |
1.22 |
1.35 |
1.35 |
+0.125 (+10.20%)
|
14,266,713 |
| 11 Mar 2022 |
GBX |
1.25 |
1.2795 |
1.211 |
1.225 |
1.225 |
-0.025 (-2%)
|
2,312,225 |
| 10 Mar 2022 |
GBX |
1.2 |
1.3 |
1.175 |
1.25 |
1.25 |
+0.05 (+4.17%)
|
8,690,768 |
| 9 Mar 2022 |
GBX |
1.1 |
1.2475 |
1.0667 |
1.2 |
1.2 |
+0.1 (+9.09%)
|
11,110,521 |
| 8 Mar 2022 |
GBX |
1.125 |
1.2 |
1.05 |
1.1 |
1.1 |
-0.025 (-2.22%)
|
8,452,533 |
| 7 Mar 2022 |
GBX |
1.2 |
1.205 |
1.055 |
1.125 |
1.125 |
-0.129 (-10.29%)
|
13,519,081 |
| 4 Mar 2022 |
GBX |
1.3 |
1.3 |
1.115 |
1.254 |
1.254 |
-0.071 (-5.36%)
|
23,038,248 |
| 3 Mar 2022 |
GBX |
1.375 |
1.3795 |
1.3 |
1.325 |
1.325 |
-0.05 (-3.64%)
|
3,169,329 |
| 2 Mar 2022 |
GBX |
1.45 |
1.45 |
1.35 |
1.375 |
1.375 |
-0.075 (-5.17%)
|
7,202,500 |
| 1 Mar 2022 |
GBX |
1.45 |
1.475 |
1.415 |
1.45 |
1.45 |
0.0 (0.0%)
|
1,452,471 |
| 28 Feb 2022 |
GBX |
1.475 |
1.525 |
1.403 |
1.45 |
1.45 |
-0.025 (-1.69%)
|
5,579,827 |
| 25 Feb 2022 |
GBX |
1.4 |
1.5 |
1.36 |
1.475 |
1.475 |
+0.111 (+8.14%)
|
4,621,350 |
| 24 Feb 2022 |
GBX |
1.51 |
1.53 |
1.364 |
1.364 |
1.364 |
-0.146 (-9.67%)
|
5,992,433 |
| 23 Feb 2022 |
GBX |
1.51 |
1.55 |
1.4724 |
1.51 |
1.51 |
0.0 (0.0%)
|
4,948,104 |
| 22 Feb 2022 |
GBX |
1.525 |
1.54 |
1.45 |
1.51 |
1.51 |
-0.015 (-0.98%)
|
9,205,926 |
| 21 Feb 2022 |
GBX |
1.64 |
1.64 |
1.4601 |
1.525 |
1.525 |
-0.135 (-8.13%)
|
9,265,081 |
| 18 Feb 2022 |
GBX |
1.66 |
1.7 |
1.62 |
1.66 |
1.66 |
-0.032 (-1.89%)
|
2,390,303 |
| 17 Feb 2022 |
GBX |
1.62 |
1.692 |
1.5801 |
1.692 |
1.692 |
+0.042 (+2.55%)
|
4,311,474 |
| 16 Feb 2022 |
GBX |
1.65 |
1.6749 |
1.5587 |
1.65 |
1.65 |
-0.025 (-1.49%)
|
7,974,230 |
| 15 Feb 2022 |
GBX |
1.615 |
1.73 |
1.615 |
1.675 |
1.675 |
+0.085 (+5.35%)
|
8,732,281 |
| 14 Feb 2022 |
GBX |
1.7 |
1.715 |
1.5251 |
1.59 |
1.59 |
-0.135 (-7.83%)
|
11,322,593 |
| 11 Feb 2022 |
GBX |
1.725 |
1.75 |
1.6651 |
1.725 |
1.725 |
0.0 (0.0%)
|
4,925,371 |
| 10 Feb 2022 |
GBX |
1.8 |
1.8 |
1.725 |
1.725 |
1.725 |
-0.069 (-3.85%)
|
7,038,547 |
| 9 Feb 2022 |
GBX |
1.715 |
1.84 |
1.688 |
1.794 |
1.794 |
+0.079 (+4.61%)
|
9,891,900 |
| 8 Feb 2022 |
GBX |
1.7 |
1.75 |
1.665 |
1.715 |
1.715 |
+0.015 (+0.88%)
|
6,087,121 |
