Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2021 |
GBX |
1.875 |
1.892 |
1.8 |
1.825 |
1.825 |
-0.055 (-2.93%)
|
15,085,018 |
| 16 Aug 2021 |
GBX |
1.95 |
1.959 |
1.8666 |
1.88 |
1.88 |
-0.07 (-3.59%)
|
4,650,016 |
| 13 Aug 2021 |
GBX |
1.975 |
2 |
1.9 |
1.95 |
1.95 |
-0.022 (-1.12%)
|
10,703,592 |
| 12 Aug 2021 |
GBX |
2.025 |
2.03 |
1.95 |
1.972 |
1.972 |
-0.053 (-2.62%)
|
10,735,975 |
| 11 Aug 2021 |
GBX |
2.085 |
2.13 |
2 |
2.025 |
2.025 |
-0.05 (-2.41%)
|
10,673,587 |
| 10 Aug 2021 |
GBX |
2.14 |
2.2 |
2.05 |
2.075 |
2.075 |
-0.065 (-3.04%)
|
14,342,787 |
| 9 Aug 2021 |
GBX |
2.2 |
2.25 |
2.015 |
2.14 |
2.14 |
-0.06 (-2.73%)
|
30,732,699 |
| 6 Aug 2021 |
GBX |
1.85 |
2.247 |
1.8371 |
2.2 |
2.2 |
+0.35 (+18.92%)
|
20,725,667 |
| 5 Aug 2021 |
GBX |
1.835 |
1.895 |
1.835 |
1.85 |
1.85 |
+0.025 (+1.37%)
|
4,547,821 |
| 4 Aug 2021 |
GBX |
1.825 |
1.9099 |
1.7705 |
1.825 |
1.825 |
-0.025 (-1.35%)
|
13,205,371 |
| 3 Aug 2021 |
GBX |
1.9 |
1.945 |
1.8 |
1.85 |
1.85 |
-0.05 (-2.63%)
|
7,230,849 |
| 2 Aug 2021 |
GBX |
1.85 |
1.95 |
1.85 |
1.9 |
1.9 |
+0.05 (+2.70%)
|
10,407,776 |
| 30 Jul 2021 |
GBX |
1.8 |
1.9 |
1.7701 |
1.85 |
1.85 |
+0.05 (+2.78%)
|
11,095,663 |
| 29 Jul 2021 |
GBX |
1.775 |
1.85 |
1.75 |
1.8 |
1.8 |
+0.025 (+1.41%)
|
15,907,658 |
| 28 Jul 2021 |
GBX |
1.775 |
1.8 |
1.7 |
1.775 |
1.775 |
0.0 (0.0%)
|
9,815,783 |
| 27 Jul 2021 |
GBX |
1.825 |
1.825 |
1.75 |
1.775 |
1.775 |
-0.05 (-2.74%)
|
10,389,907 |
| 26 Jul 2021 |
GBX |
1.81 |
1.8475 |
1.8001 |
1.825 |
1.825 |
+0.015 (+0.83%)
|
8,432,709 |
| 23 Jul 2021 |
GBX |
1.825 |
1.8398 |
1.7626 |
1.81 |
1.81 |
-0.03 (-1.63%)
|
8,898,954 |
| 22 Jul 2021 |
GBX |
1.8 |
1.945 |
1.7505 |
1.84 |
1.84 |
+0.04 (+2.22%)
|
14,726,678 |
| 21 Jul 2021 |
GBX |
1.775 |
1.85 |
1.7 |
1.8 |
1.8 |
+0.02 (+1.12%)
|
19,663,368 |
| 20 Jul 2021 |
GBX |
1.875 |
1.895 |
1.7 |
1.78 |
1.78 |
-0.12 (-6.32%)
|
24,159,367 |
| 19 Jul 2021 |
GBX |
1.99 |
2.05 |
1.8525 |
1.9 |
1.9 |
-0.14 (-6.86%)
|
12,371,838 |
| 16 Jul 2021 |
GBX |
1.875 |
2.04 |
1.8525 |
2.04 |
2.04 |
+0.165 (+8.80%)
|
13,477,417 |
| 15 Jul 2021 |
GBX |
1.9695 |
1.9695 |
1.85 |
1.875 |
1.875 |
-0.075 (-3.85%)
|
11,079,851 |
| 14 Jul 2021 |
GBX |
2.075 |
2.078 |
1.95 |
1.95 |
1.95 |
-0.125 (-6.02%)
|
7,509,884 |
| 13 Jul 2021 |
GBX |
2.075 |
2.091 |
1.95 |
2.075 |
2.075 |
0.0 (0.0%)
|
22,810,595 |
| 12 Jul 2021 |
GBX |
2.1015 |
2.1015 |
2.01 |
2.075 |
2.075 |
-0.04 (-1.89%)
|
8,679,230 |
| 9 Jul 2021 |
GBX |
2.125 |
2.1475 |
2.085 |
2.115 |
2.115 |
-0.005 (-0.24%)
|
6,558,695 |
| 8 Jul 2021 |
GBX |
2.125 |
2.24 |
2.1 |
2.12 |
2.12 |
+0.04 (+1.92%)
|
18,189,420 |
| 7 Jul 2021 |
GBX |
2.125 |
2.15 |
2.035 |
2.08 |
2.08 |
-0.07 (-3.26%)
|
18,070,977 |
