Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Nov 2021 |
GBX |
1.86 |
1.867 |
1.77 |
1.774 |
1.774 |
-0.086 (-4.62%)
|
6,831,072 |
| 9 Nov 2021 |
GBX |
1.793 |
1.9 |
1.793 |
1.86 |
1.86 |
+0.075 (+4.20%)
|
8,827,931 |
| 8 Nov 2021 |
GBX |
1.83 |
1.85 |
1.75 |
1.785 |
1.785 |
-0.045 (-2.46%)
|
11,905,596 |
| 5 Nov 2021 |
GBX |
1.83 |
1.9 |
1.81 |
1.83 |
1.83 |
-0.025 (-1.35%)
|
6,378,384 |
| 4 Nov 2021 |
GBX |
1.89 |
1.9 |
1.8155 |
1.855 |
1.855 |
-0.035 (-1.85%)
|
3,719,924 |
| 3 Nov 2021 |
GBX |
1.875 |
1.925 |
1.8575 |
1.89 |
1.89 |
+0.015 (+0.80%)
|
6,563,698 |
| 2 Nov 2021 |
GBX |
1.925 |
1.93 |
1.85 |
1.875 |
1.875 |
-0.05 (-2.60%)
|
3,995,766 |
| 1 Nov 2021 |
GBX |
1.925 |
1.9275 |
1.9 |
1.925 |
1.925 |
0.0 (0.0%)
|
2,973,053 |
| 29 Oct 2021 |
GBX |
1.925 |
1.9449 |
1.9015 |
1.925 |
1.925 |
0.0 (0.0%)
|
3,460,309 |
| 28 Oct 2021 |
GBX |
1.95 |
1.959 |
1.91 |
1.925 |
1.925 |
-0.025 (-1.28%)
|
3,140,800 |
| 27 Oct 2021 |
GBX |
1.925 |
1.987 |
1.85 |
1.95 |
1.95 |
+0.03 (+1.56%)
|
11,063,433 |
| 26 Oct 2021 |
GBX |
1.975 |
1.975 |
1.9 |
1.92 |
1.92 |
-0.055 (-2.78%)
|
8,833,481 |
| 25 Oct 2021 |
GBX |
1.975 |
2.025 |
1.925 |
1.975 |
1.975 |
0.0 (0.0%)
|
7,402,277 |
| 22 Oct 2021 |
GBX |
1.975 |
2 |
1.9 |
1.975 |
1.975 |
0.0 (0.0%)
|
6,305,362 |
| 21 Oct 2021 |
GBX |
2.025 |
2.03 |
1.95 |
1.975 |
1.975 |
-0.025 (-1.25%)
|
10,832,552 |
| 20 Oct 2021 |
GBX |
1.925 |
2.1799 |
1.925 |
2 |
2 |
+0.075 (+3.90%)
|
20,827,211 |
| 19 Oct 2021 |
GBX |
1.975 |
2 |
1.9 |
1.925 |
1.925 |
-0.05 (-2.53%)
|
9,409,900 |
| 18 Oct 2021 |
GBX |
2.0555 |
2.0555 |
1.955 |
1.975 |
1.975 |
-0.1 (-4.82%)
|
15,235,093 |
| 15 Oct 2021 |
GBX |
2 |
2.139 |
2 |
2.075 |
2.075 |
+0.085 (+4.27%)
|
18,262,296 |
| 14 Oct 2021 |
GBX |
2.25 |
2.264 |
1.9666 |
1.99 |
1.99 |
-0.21 (-9.55%)
|
33,965,120 |
| 13 Oct 2021 |
GBX |
2.4 |
3.1 |
2.065 |
2.2 |
2.2 |
-0.15 (-6.38%)
|
131,349,918 |
| 12 Oct 2021 |
GBX |
2.06 |
2.4 |
2 |
2.35 |
2.35 |
+0.305 (+14.91%)
|
49,860,837 |
| 11 Oct 2021 |
GBX |
2.12 |
2.138 |
2.0015 |
2.045 |
2.045 |
-0.075 (-3.54%)
|
11,566,241 |
| 8 Oct 2021 |
GBX |
2.1 |
2.14 |
2.0556 |
2.12 |
2.12 |
+0.02 (+0.95%)
|
12,315,113 |
| 7 Oct 2021 |
GBX |
2.025 |
2.145 |
2.005 |
2.1 |
2.1 |
+0.075 (+3.70%)
|
16,650,181 |
| 6 Oct 2021 |
GBX |
2.05 |
2.1 |
2 |
2.025 |
2.025 |
-0.04 (-1.94%)
|
11,356,712 |
| 5 Oct 2021 |
GBX |
2.01 |
2.1 |
2 |
2.065 |
2.065 |
+0.055 (+2.74%)
|
10,313,088 |
| 4 Oct 2021 |
GBX |
1.9 |
2.0499 |
1.89 |
2.01 |
2.01 |
+0.135 (+7.20%)
|
12,831,165 |
| 1 Oct 2021 |
GBX |
1.925 |
1.94 |
1.85 |
1.875 |
1.875 |
-0.05 (-2.60%)
|
5,455,072 |
| 30 Sep 2021 |
GBX |
1.95 |
1.95 |
1.85 |
1.925 |
1.925 |
-0.025 (-1.28%)
|
9,655,285 |
