Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Sep 2021 |
GBX |
1.975 |
1.9762 |
1.915 |
1.95 |
1.95 |
-0.025 (-1.27%)
|
3,232,392 |
| 28 Sep 2021 |
GBX |
2 |
2.04 |
1.96 |
1.975 |
1.975 |
-0.025 (-1.25%)
|
3,828,854 |
| 27 Sep 2021 |
GBX |
1.96 |
2.05 |
1.9216 |
2 |
2 |
+0.04 (+2.04%)
|
7,495,493 |
| 24 Sep 2021 |
GBX |
1.96 |
2 |
1.9329 |
1.96 |
1.96 |
0.0 (0.0%)
|
2,907,625 |
| 23 Sep 2021 |
GBX |
1.97 |
1.97 |
1.928 |
1.96 |
1.96 |
-0.01 (-0.51%)
|
1,754,622 |
| 22 Sep 2021 |
GBX |
1.925 |
2.0165 |
1.91 |
1.97 |
1.97 |
+0.045 (+2.34%)
|
6,771,880 |
| 21 Sep 2021 |
GBX |
1.95 |
1.985 |
1.905 |
1.925 |
1.925 |
-0.025 (-1.28%)
|
4,755,546 |
| 20 Sep 2021 |
GBX |
2 |
2.045 |
1.9 |
1.95 |
1.95 |
-0.05 (-2.50%)
|
11,858,839 |
| 17 Sep 2021 |
GBX |
1.975 |
2.0588 |
1.96 |
2 |
2 |
+0.025 (+1.27%)
|
12,242,282 |
| 16 Sep 2021 |
GBX |
1.975 |
2.05 |
1.924 |
1.975 |
1.975 |
0.0 (0.0%)
|
13,266,085 |
| 15 Sep 2021 |
GBX |
1.975 |
2.03 |
1.926 |
1.975 |
1.975 |
0.0 (0.0%)
|
4,900,888 |
| 14 Sep 2021 |
GBX |
2.05 |
2.0634 |
1.95 |
1.975 |
1.975 |
-0.075 (-3.66%)
|
3,501,430 |
| 13 Sep 2021 |
GBX |
2.125 |
2.13 |
2 |
2.05 |
2.05 |
-0.1 (-4.65%)
|
7,282,742 |
| 10 Sep 2021 |
GBX |
2.15 |
2.15 |
2.05 |
2.15 |
2.15 |
-0.025 (-1.15%)
|
4,161,455 |
| 9 Sep 2021 |
GBX |
2.2 |
2.239 |
2.15 |
2.175 |
2.175 |
-0.025 (-1.14%)
|
8,504,297 |
| 8 Sep 2021 |
GBX |
2.05 |
2.2363 |
2.035 |
2.2 |
2.2 |
+0.15 (+7.32%)
|
11,762,422 |
| 7 Sep 2021 |
GBX |
2.175 |
2.2 |
2 |
2.05 |
2.05 |
-0.14 (-6.39%)
|
9,566,335 |
| 6 Sep 2021 |
GBX |
2.15 |
2.3 |
2.135 |
2.19 |
2.19 |
+0.065 (+3.06%)
|
21,784,276 |
| 3 Sep 2021 |
GBX |
2.025 |
2.228 |
1.95 |
2.125 |
2.125 |
+0.125 (+6.25%)
|
12,072,201 |
| 2 Sep 2021 |
GBX |
2.225 |
2.3 |
1.9801 |
2 |
2 |
-0.1 (-4.76%)
|
27,850,566 |
| 1 Sep 2021 |
GBX |
2.025 |
2.149 |
1.955 |
2.1 |
2.1 |
+0.075 (+3.70%)
|
16,252,937 |
| 31 Aug 2021 |
GBX |
2.05 |
2.15 |
1.961 |
2.025 |
2.025 |
-0.015 (-0.74%)
|
12,976,154 |
| 27 Aug 2021 |
GBX |
1.9262 |
2.1399 |
1.9262 |
2.04 |
2.04 |
+0.115 (+5.97%)
|
20,688,726 |
| 26 Aug 2021 |
GBX |
1.875 |
1.945 |
1.855 |
1.925 |
1.925 |
+0.05 (+2.67%)
|
11,249,045 |
| 25 Aug 2021 |
GBX |
1.825 |
1.9 |
1.815 |
1.875 |
1.875 |
+0.05 (+2.74%)
|
19,816,049 |
| 24 Aug 2021 |
GBX |
1.775 |
1.85 |
1.751 |
1.825 |
1.825 |
+0.075 (+4.29%)
|
13,479,486 |
| 23 Aug 2021 |
GBX |
1.825 |
1.8475 |
1.717 |
1.75 |
1.75 |
-0.075 (-4.11%)
|
9,724,198 |
| 20 Aug 2021 |
GBX |
1.825 |
1.85 |
1.781 |
1.825 |
1.825 |
-0.025 (-1.35%)
|
8,821,767 |
| 19 Aug 2021 |
GBX |
1.825 |
1.85 |
1.75 |
1.85 |
1.85 |
0.0 (0.0%)
|
7,241,372 |
| 18 Aug 2021 |
GBX |
1.825 |
1.85 |
1.75 |
1.85 |
1.85 |
+0.025 (+1.37%)
|
9,424,392 |
