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 Feb 2021 |
GBX |
5.7 |
6.2695 |
5.3111 |
6 |
6 |
+0.3 (+5.26%)
|
19,136,740 |
| 23 Feb 2021 |
GBX |
6.05 |
6.175 |
5.5 |
5.7 |
5.7 |
-0.35 (-5.79%)
|
8,183,965 |
| 22 Feb 2021 |
GBX |
6.25 |
6.3 |
5.7 |
6.05 |
6.05 |
-0.13 (-2.10%)
|
4,264,234 |
| 19 Feb 2021 |
GBX |
6.3 |
6.775 |
6.1 |
6.18 |
6.18 |
-0.12 (-1.90%)
|
3,236,101 |
| 18 Feb 2021 |
GBX |
6.65 |
6.98 |
6.0001 |
6.3 |
6.3 |
-0.34 (-5.12%)
|
8,881,999 |
| 17 Feb 2021 |
GBX |
6.9 |
7 |
6.5001 |
6.64 |
6.64 |
-0.36 (-5.14%)
|
4,960,701 |
| 16 Feb 2021 |
GBX |
6.85 |
7.2 |
6.6 |
7 |
7 |
+0.2 (+2.94%)
|
5,193,244 |
| 15 Feb 2021 |
GBX |
7.25 |
7.5 |
6.6155 |
6.8 |
6.8 |
-0.45 (-6.21%)
|
4,768,733 |
| 12 Feb 2021 |
GBX |
6.85 |
7.4195 |
6.6 |
7.25 |
7.25 |
+0.45 (+6.62%)
|
4,088,439 |
| 11 Feb 2021 |
GBX |
7.1 |
7.18 |
6.5 |
6.8 |
6.8 |
-0.3 (-4.23%)
|
4,161,798 |
| 10 Feb 2021 |
GBX |
7.2 |
7.4 |
6.815 |
7.1 |
7.1 |
-0.05 (-0.70%)
|
4,178,150 |
| 9 Feb 2021 |
GBX |
7.2 |
7.5 |
7 |
7.15 |
7.15 |
-0.05 (-0.69%)
|
2,865,241 |
| 8 Feb 2021 |
GBX |
7.35 |
7.475 |
7 |
7.2 |
7.2 |
-0.3 (-4%)
|
3,404,119 |
| 5 Feb 2021 |
GBX |
7.3 |
7.9 |
7.16 |
7.5 |
7.5 |
+0.1 (+1.35%)
|
4,462,405 |
| 4 Feb 2021 |
GBX |
7.6 |
7.6299 |
7.0001 |
7.4 |
7.4 |
-0.3 (-3.90%)
|
3,985,690 |
| 3 Feb 2021 |
GBX |
7.75 |
8.1999 |
7.5 |
7.7 |
7.7 |
0.0 (0.0%)
|
3,599,088 |
| 2 Feb 2021 |
GBX |
7.15 |
7.9999 |
6.85 |
7.7 |
7.7 |
+0.66 (+9.38%)
|
2,995,237 |
| 1 Feb 2021 |
GBX |
6.9 |
7.5 |
6.5001 |
7.04 |
7.04 |
-0.46 (-6.13%)
|
3,987,610 |
| 29 Jan 2021 |
GBX |
8.1 |
8.2199 |
6.6201 |
7.5 |
7.5 |
-0.48 (-6.02%)
|
8,310,625 |
| 28 Jan 2021 |
GBX |
8.25 |
8.5 |
7.7 |
7.98 |
7.98 |
-0.27 (-3.27%)
|
1,950,226 |
| 27 Jan 2021 |
GBX |
8.5199 |
8.5199 |
8 |
8.25 |
8.25 |
-0.35 (-4.07%)
|
554,606 |
| 26 Jan 2021 |
GBX |
8.5 |
9 |
8.06 |
8.6 |
8.6 |
+0.4 (+4.88%)
|
642,327 |
| 25 Jan 2021 |
GBX |
8.5 |
8.9759 |
8.0915 |
8.2 |
8.2 |
-0.3 (-3.53%)
|
2,464,752 |
| 22 Jan 2021 |
GBX |
8.15 |
8.825 |
7.555 |
8.5 |
8.5 |
+0.2 (+2.41%)
|
4,683,784 |
| 21 Jan 2021 |
GBX |
7.8 |
8.3 |
7.5001 |
8.3 |
8.3 |
+0.4 (+5.06%)
|
2,812,368 |
| 20 Jan 2021 |
GBX |
7.9 |
8 |
7.5001 |
7.9 |
7.9 |
-0.1 (-1.25%)
|
4,279,181 |
| 19 Jan 2021 |
GBX |
8.1 |
8.52 |
7.8 |
8 |
8 |
-0.1 (-1.23%)
|
2,240,124 |
| 18 Jan 2021 |
GBX |
8.1 |
8.2 |
8 |
8.1 |
8.1 |
0.0 (0.0%)
|
1,901,430 |
| 15 Jan 2021 |
GBX |
8.25 |
8.5 |
8.0001 |
8.1 |
8.1 |
-0.15 (-1.82%)
|
2,540,936 |
| 14 Jan 2021 |
GBX |
8.35 |
8.45 |
7.7 |
8.25 |
8.25 |
-0.07 (-0.84%)
|
3,852,579 |
