Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Apr 2021 |
GBX |
7.45 |
7.8 |
7 |
7.5 |
7.5 |
0.0 (0.0%)
|
3,766,392 |
| 8 Apr 2021 |
GBX |
7.1 |
7.8 |
7.015 |
7.5 |
7.5 |
+0.01 (+0.13%)
|
4,677,201 |
| 7 Apr 2021 |
GBX |
7.1 |
7.645 |
6.7 |
7.49 |
7.49 |
+0.39 (+5.49%)
|
4,351,967 |
| 6 Apr 2021 |
GBX |
6.85 |
7.99 |
6.7 |
7.1 |
7.1 |
+0.3 (+4.41%)
|
12,816,469 |
| 1 Apr 2021 |
GBX |
7.15 |
7.4 |
6.66 |
6.8 |
6.8 |
-0.25 (-3.55%)
|
5,480,366 |
| 31 Mar 2021 |
GBX |
7 |
7.36 |
6.8 |
7.05 |
7.05 |
+0.05 (+0.71%)
|
2,689,345 |
| 30 Mar 2021 |
GBX |
7.15 |
7.22 |
6.8 |
7 |
7 |
-0.24 (-3.31%)
|
2,577,199 |
| 29 Mar 2021 |
GBX |
7.35 |
8 |
7 |
7.24 |
7.24 |
+0.94 (+14.92%)
|
8,027,564 |
| 26 Mar 2021 |
GBX |
6.5 |
7.5 |
6.3 |
6.3 |
6.3 |
-0.4 (-5.97%)
|
5,829,279 |
| 25 Mar 2021 |
GBX |
7 |
7.09 |
6.5 |
6.7 |
6.7 |
-0.3 (-4.29%)
|
3,122,274 |
| 24 Mar 2021 |
GBX |
7.1 |
7.4 |
6.7 |
7 |
7 |
-0.1 (-1.41%)
|
18,178,554 |
| 23 Mar 2021 |
GBX |
7.35 |
7.79 |
7 |
7.1 |
7.1 |
-0.3 (-4.05%)
|
5,169,497 |
| 22 Mar 2021 |
GBX |
7.25 |
7.88 |
7 |
7.4 |
7.4 |
0.0 (0.0%)
|
5,480,936 |
| 19 Mar 2021 |
GBX |
7.1 |
7.45 |
6.832 |
7.4 |
7.4 |
+0.28 (+3.93%)
|
2,958,302 |
| 18 Mar 2021 |
GBX |
6.8 |
7.5 |
6.62 |
7.12 |
7.12 |
+0.32 (+4.71%)
|
5,786,172 |
| 17 Mar 2021 |
GBX |
6.5 |
7 |
6.5 |
6.8 |
6.8 |
+0.32 (+4.94%)
|
2,249,250 |
| 16 Mar 2021 |
GBX |
6.7 |
6.86 |
6.4745 |
6.48 |
6.48 |
-0.2 (-2.99%)
|
4,165,762 |
| 15 Mar 2021 |
GBX |
6.8 |
7.05 |
6.4564 |
6.68 |
6.68 |
-0.12 (-1.76%)
|
3,914,096 |
| 12 Mar 2021 |
GBX |
6.2 |
7 |
6.11 |
6.8 |
6.8 |
+0.6 (+9.68%)
|
3,571,969 |
| 11 Mar 2021 |
GBX |
6.55 |
6.8 |
6 |
6.2 |
6.2 |
-0.35 (-5.34%)
|
3,319,341 |
| 10 Mar 2021 |
GBX |
6.5 |
6.8 |
6.3 |
6.55 |
6.55 |
+0.05 (+0.77%)
|
1,622,598 |
| 9 Mar 2021 |
GBX |
6 |
6.9 |
5.83 |
6.5 |
6.5 |
+0.6 (+10.17%)
|
5,686,368 |
| 8 Mar 2021 |
GBX |
5.8 |
6.04 |
5.4 |
5.9 |
5.9 |
+0.28 (+4.98%)
|
6,698,787 |
| 5 Mar 2021 |
GBX |
6 |
6 |
5.51 |
5.62 |
5.62 |
-0.28 (-4.75%)
|
4,729,268 |
| 4 Mar 2021 |
GBX |
6.25 |
6.25 |
5.9 |
5.9 |
5.9 |
-0.35 (-5.60%)
|
3,880,235 |
| 3 Mar 2021 |
GBX |
6.3 |
6.7 |
6.1 |
6.25 |
6.25 |
-0.15 (-2.34%)
|
3,574,624 |
| 2 Mar 2021 |
GBX |
6.5 |
6.7 |
6.2 |
6.4 |
6.4 |
-0.1 (-1.54%)
|
2,023,559 |
| 1 Mar 2021 |
GBX |
6.65 |
6.71 |
6.3 |
6.5 |
6.5 |
-0.2 (-2.99%)
|
3,188,146 |
| 26 Feb 2021 |
GBX |
6.95 |
7.08 |
6.15 |
6.7 |
6.7 |
-0.25 (-3.60%)
|
10,366,344 |
| 25 Feb 2021 |
GBX |
6.05 |
7.0999 |
5.91 |
6.95 |
6.95 |
+0.95 (+15.83%)
|
10,239,827 |
