Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2021 |
GBX |
1.835 |
1.835 |
1.685 |
1.725 |
1.725 |
-0.095 (-5.22%)
|
19,188,011 |
| 21 May 2021 |
GBX |
1.86 |
1.9 |
1.81 |
1.82 |
1.82 |
-0.04 (-2.15%)
|
31,109,613 |
| 20 May 2021 |
GBX |
1.85 |
1.9 |
1.8 |
1.86 |
1.86 |
+0.01 (+0.54%)
|
14,642,295 |
| 19 May 2021 |
GBX |
1.79 |
1.95 |
1.7889 |
1.85 |
1.85 |
+0.05 (+2.78%)
|
60,339,184 |
| 18 May 2021 |
GBX |
1.9 |
2.2 |
1.73 |
1.8 |
1.8 |
-0.375 (-17.24%)
|
221,698,076 |
| 17 May 2021 |
GBX |
2.2 |
2.21 |
2.15 |
2.175 |
2.175 |
-0.075 (-3.33%)
|
2,380,381 |
| 14 May 2021 |
GBX |
2.175 |
2.25 |
2.15 |
2.25 |
2.25 |
+0.075 (+3.45%)
|
4,407,830 |
| 13 May 2021 |
GBX |
2.325 |
2.337 |
2.1 |
2.175 |
2.175 |
-0.15 (-6.45%)
|
5,860,945 |
| 12 May 2021 |
GBX |
2.175 |
2.45 |
2.16 |
2.325 |
2.325 |
+0.175 (+8.14%)
|
11,813,260 |
| 11 May 2021 |
GBX |
2.175 |
2.25 |
2.1 |
2.15 |
2.15 |
-0.04 (-1.83%)
|
7,525,011 |
| 10 May 2021 |
GBX |
2.325 |
2.389 |
2.08 |
2.19 |
2.19 |
-0.135 (-5.81%)
|
14,635,147 |
| 7 May 2021 |
GBX |
2.45 |
2.5 |
2.3 |
2.325 |
2.325 |
-0.175 (-7%)
|
5,214,705 |
| 6 May 2021 |
GBX |
2.65 |
2.7 |
2.4 |
2.5 |
2.5 |
-0.15 (-5.66%)
|
8,702,759 |
| 5 May 2021 |
GBX |
2.925 |
2.94 |
2.5 |
2.65 |
2.65 |
-0.29 (-9.86%)
|
11,415,520 |
| 4 May 2021 |
GBX |
3.025 |
3.0925 |
2.6534 |
2.94 |
2.94 |
+0.29 (+10.94%)
|
14,486,672 |
| 30 Apr 2021 |
GBX |
2.6 |
3.1 |
2.5 |
2.65 |
2.65 |
+0.065 (+2.51%)
|
55,676,213 |
| 29 Apr 2021 |
GBX |
2.55 |
2.7 |
2.5 |
2.585 |
2.585 |
-0.015 (-0.58%)
|
10,593,162 |
| 28 Apr 2021 |
GBX |
2.7 |
2.75 |
2.55 |
2.6 |
2.6 |
-0.05 (-1.89%)
|
10,996,597 |
| 27 Apr 2021 |
GBX |
2.9 |
2.9 |
2.55 |
2.65 |
2.65 |
-0.25 (-8.62%)
|
23,782,764 |
| 26 Apr 2021 |
GBX |
3.32 |
3.32 |
2.75 |
2.9 |
2.9 |
-0.58 (-16.67%)
|
41,913,958 |
| 23 Apr 2021 |
GBX |
3.5 |
3.6 |
3.265 |
3.48 |
3.48 |
-0.02 (-0.57%)
|
37,052,098 |
| 22 Apr 2021 |
GBX |
3.7 |
3.72 |
3.46 |
3.5 |
3.5 |
-0.25 (-6.67%)
|
20,513,292 |
| 21 Apr 2021 |
GBX |
3.775 |
3.99 |
3.7 |
3.75 |
3.75 |
+0.15 (+4.17%)
|
16,504,536 |
| 20 Apr 2021 |
GBX |
3.815 |
3.815 |
3.45 |
3.6 |
3.6 |
-0.25 (-6.49%)
|
20,296,780 |
| 19 Apr 2021 |
GBX |
4.15 |
4.18 |
3.705 |
3.85 |
3.85 |
-0.3 (-7.23%)
|
17,883,130 |
| 16 Apr 2021 |
GBX |
4.3 |
4.45 |
4.11 |
4.15 |
4.15 |
-0.15 (-3.49%)
|
10,498,750 |
| 15 Apr 2021 |
GBX |
4.475 |
4.6 |
4.05 |
4.3 |
4.3 |
-0.1 (-2.27%)
|
20,761,117 |
| 14 Apr 2021 |
GBX |
5.25 |
5.5 |
4.26 |
4.4 |
4.4 |
-2.45 (-35.77%)
|
52,545,669 |
| 13 Apr 2021 |
GBX |
7.15 |
7.1599 |
6.5001 |
6.85 |
6.85 |
-0.25 (-3.52%)
|
5,241,265 |
| 12 Apr 2021 |
GBX |
7.1 |
7.6 |
7 |
7.1 |
7.1 |
-0.4 (-5.33%)
|
3,473,497 |
