Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
18 Mar 2024 |
GBX |
1.755 |
1.785 |
1.735 |
1.74 |
1.74 |
-0.028 (-1.56%)
|
11,872,500 |
15 Mar 2024 |
GBX |
1.745 |
1.79 |
1.655 |
1.7675 |
1.7675 |
+0.083 (+4.90%)
|
10,902,688 |
14 Mar 2024 |
GBX |
1.715 |
1.74 |
1.666 |
1.685 |
1.685 |
-0.045 (-2.60%)
|
7,570,110 |
13 Mar 2024 |
GBX |
1.75 |
1.785 |
1.71 |
1.73 |
1.73 |
-0.033 (-1.84%)
|
14,561,857 |
12 Mar 2024 |
GBX |
1.79 |
1.8327 |
1.74 |
1.7625 |
1.7625 |
-0.028 (-1.54%)
|
13,394,780 |
11 Mar 2024 |
GBX |
1.8 |
1.85 |
1.775 |
1.79 |
1.79 |
-0.037 (-2.05%)
|
10,577,740 |
8 Mar 2024 |
GBX |
1.79 |
1.84 |
1.7335 |
1.8275 |
1.8275 |
+0.02 (+1.11%)
|
64,400,049 |
7 Mar 2024 |
GBX |
1.8 |
1.83 |
1.755 |
1.8075 |
1.8075 |
0.0 (0.0%)
|
42,370,622 |
6 Mar 2024 |
GBX |
1.86 |
1.89 |
1.775 |
1.8075 |
1.8075 |
-0.058 (-3.08%)
|
27,399,900 |
5 Mar 2024 |
GBX |
1.87 |
1.945 |
1.825 |
1.865 |
1.865 |
-0.02 (-1.06%)
|
17,434,420 |
4 Mar 2024 |
GBX |
1.99 |
1.995 |
1.85 |
1.885 |
1.885 |
-0.065 (-3.33%)
|
28,248,350 |
1 Mar 2024 |
GBX |
1.96 |
2.18 |
1.92 |
1.95 |
1.95 |
+0.033 (+1.69%)
|
41,021,785 |
29 Feb 2024 |
GBX |
2.1 |
2.1 |
1.805 |
1.9175 |
1.9175 |
-0.588 (-23.45%)
|
81,249,598 |
28 Feb 2024 |
GBX |
2.85 |
3.09 |
2.22 |
2.505 |
2.505 |
-0.44 (-14.94%)
|
26,738,524 |
27 Feb 2024 |
GBX |
2.91 |
3.15 |
2.8 |
2.945 |
2.945 |
-0.07 (-2.32%)
|
8,410,506 |
26 Feb 2024 |
GBX |
3 |
3.19 |
2.81 |
3.015 |
3.015 |
-0.06 (-1.95%)
|
5,685,818 |
23 Feb 2024 |
GBX |
3.1 |
3.15 |
2.81 |
3.075 |
3.075 |
-0.03 (-0.97%)
|
4,410,936 |
22 Feb 2024 |
GBX |
3.1 |
3.2 |
2.81 |
3.105 |
3.105 |
+0.025 (+0.81%)
|
5,602,934 |
21 Feb 2024 |
GBX |
3 |
3.3 |
3 |
3.08 |
3.08 |
-0.05 (-1.60%)
|
4,972,759 |
20 Feb 2024 |
GBX |
3.25 |
3.5 |
3.01 |
3.13 |
3.13 |
-0.225 (-6.71%)
|
6,162,930 |
19 Feb 2024 |
GBX |
3.47 |
3.7 |
3.21 |
3.355 |
3.355 |
+0.135 (+4.19%)
|
2,257,194 |
16 Feb 2024 |
GBX |
4 |
4 |
3.1 |
3.22 |
3.22 |
+0.15 (+4.89%)
|
19,536,650 |
15 Feb 2024 |
GBX |
3.05 |
3.39 |
2.85 |
3.07 |
3.07 |
-0.125 (-3.91%)
|
9,355,219 |
14 Feb 2024 |
GBX |
3.4 |
3.74 |
3.06 |
3.195 |
3.195 |
+0.185 (+6.15%)
|
30,922,199 |
13 Feb 2024 |
GBX |
3.2 |
3.59 |
2.94 |
3.01 |
3.01 |
-0.365 (-10.81%)
|
22,983,240 |
12 Feb 2024 |
GBX |
4 |
4.49 |
3.15 |
3.375 |
3.375 |
-0.58 (-14.66%)
|
31,492,660 |
9 Feb 2024 |
GBX |
6.3 |
7.134 |
3.51 |
3.955 |
3.955 |
+0.055 (+1.41%)
|
130,260,000 |
8 Feb 2024 |
GBX |
3.9 |
4 |
3.8 |
3.9 |
3.9 |
-0.05 (-1.27%)
|
5,467,537 |
7 Feb 2024 |
GBX |
3.71 |
4 |
3.36 |
3.95 |
3.95 |
+0.15 (+3.95%)
|
9,796,196 |
6 Feb 2024 |
GBX |
3.9 |
4.1 |
3.6 |
3.8 |
3.8 |
+0.05 (+1.33%)
|
8,597,081 |