Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jul 2021 |
GBX |
2.165 |
2.1975 |
2.1 |
2.15 |
2.15 |
-0.02 (-0.92%)
|
16,322,158 |
| 5 Jul 2021 |
GBX |
2.275 |
2.29 |
2.15 |
2.17 |
2.17 |
-0.13 (-5.65%)
|
19,049,919 |
| 2 Jul 2021 |
GBX |
2.225 |
2.397 |
2.147 |
2.3 |
2.3 |
+0.05 (+2.22%)
|
29,231,503 |
| 1 Jul 2021 |
GBX |
2.305 |
2.35 |
2.185 |
2.25 |
2.25 |
-0.055 (-2.39%)
|
14,428,361 |
| 30 Jun 2021 |
GBX |
2.375 |
2.4 |
2.26 |
2.305 |
2.305 |
-0.07 (-2.95%)
|
12,697,181 |
| 29 Jun 2021 |
GBX |
2.375 |
2.4 |
2.2811 |
2.375 |
2.375 |
+0.075 (+3.26%)
|
8,853,077 |
| 28 Jun 2021 |
GBX |
2.275 |
2.47 |
2.2611 |
2.3 |
2.3 |
-0.055 (-2.34%)
|
24,354,328 |
| 25 Jun 2021 |
GBX |
2.29 |
2.355 |
2.2 |
2.355 |
2.355 |
+0.08 (+3.52%)
|
33,104,117 |
| 24 Jun 2021 |
GBX |
2.385 |
2.4165 |
2.25 |
2.275 |
2.275 |
-0.07 (-2.99%)
|
12,622,467 |
| 23 Jun 2021 |
GBX |
2.5 |
2.55 |
2.345 |
2.345 |
2.345 |
-0.205 (-8.04%)
|
25,765,731 |
| 22 Jun 2021 |
GBX |
2.385 |
2.65 |
2.3307 |
2.55 |
2.55 |
+0.2 (+8.51%)
|
51,807,460 |
| 21 Jun 2021 |
GBX |
2.325 |
2.4 |
2.2 |
2.35 |
2.35 |
-0.055 (-2.29%)
|
27,917,571 |
| 18 Jun 2021 |
GBX |
2.325 |
2.489 |
2.3 |
2.405 |
2.405 |
+0.105 (+4.57%)
|
30,442,617 |
| 17 Jun 2021 |
GBX |
2.4 |
2.4 |
2.1751 |
2.3 |
2.3 |
-0.03 (-1.29%)
|
68,150,826 |
| 16 Jun 2021 |
GBX |
2.59 |
2.7 |
2.33 |
2.33 |
2.33 |
-0.22 (-8.63%)
|
81,984,642 |
| 15 Jun 2021 |
GBX |
2.115 |
2.63 |
2.11 |
2.55 |
2.55 |
+0.45 (+21.43%)
|
141,666,338 |
| 14 Jun 2021 |
GBX |
2.075 |
2.15 |
2 |
2.1 |
2.1 |
+0.025 (+1.20%)
|
18,043,316 |
| 11 Jun 2021 |
GBX |
1.975 |
2.0955 |
1.92 |
2.075 |
2.075 |
+0.075 (+3.75%)
|
37,004,950 |
| 10 Jun 2021 |
GBX |
2.07 |
2.07 |
1.955 |
2 |
2 |
-0.05 (-2.44%)
|
16,129,332 |
| 9 Jun 2021 |
GBX |
2.01 |
2.185 |
1.975 |
2.05 |
2.05 |
+0.05 (+2.50%)
|
73,299,648 |
| 8 Jun 2021 |
GBX |
1.915 |
2.05 |
1.852 |
2 |
2 |
+0.07 (+3.63%)
|
47,998,853 |
| 7 Jun 2021 |
GBX |
1.89 |
2.1 |
1.85 |
1.93 |
1.93 |
+0.06 (+3.21%)
|
81,035,644 |
| 4 Jun 2021 |
GBX |
1.9 |
2 |
1.87 |
1.87 |
1.87 |
-0.04 (-2.09%)
|
35,975,882 |
| 3 Jun 2021 |
GBX |
2 |
2.15 |
1.9 |
1.91 |
1.91 |
-0.05 (-2.55%)
|
121,853,155 |
| 2 Jun 2021 |
GBX |
1.825 |
2.2 |
1.72 |
1.96 |
1.96 |
+0.12 (+6.52%)
|
69,144,484 |
| 1 Jun 2021 |
GBX |
1.825 |
1.939 |
1.75 |
1.84 |
1.84 |
-0.01 (-0.54%)
|
23,222,348 |
| 28 May 2021 |
GBX |
1.725 |
1.95 |
1.7025 |
1.85 |
1.85 |
+0.1 (+5.71%)
|
125,642,138 |
| 27 May 2021 |
GBX |
1.65 |
1.8 |
1.6 |
1.75 |
1.75 |
+0.1 (+6.06%)
|
70,859,904 |
| 26 May 2021 |
GBX |
1.725 |
1.75 |
1.6 |
1.65 |
1.65 |
-0.1 (-5.71%)
|
118,006,156 |
| 25 May 2021 |
GBX |
1.725 |
1.75 |
1.65 |
1.75 |
1.75 |
+0.025 (+1.45%)
|
25,138,972 |
