Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Jan 2021 |
GBX |
9 |
9.75 |
8.2 |
8.32 |
8.32 |
+0.17 (+2.09%)
|
5,783,631 |
| 12 Jan 2021 |
GBX |
8.15 |
8.32 |
8 |
8.15 |
8.15 |
0.0 (0.0%)
|
1,881,876 |
| 11 Jan 2021 |
GBX |
8.25 |
8.35 |
7.9576 |
8.15 |
8.15 |
-0.13 (-1.57%)
|
2,552,775 |
| 8 Jan 2021 |
GBX |
8.75 |
8.8 |
8 |
8.28 |
8.28 |
-0.47 (-5.37%)
|
3,750,062 |
| 7 Jan 2021 |
GBX |
9 |
9.15 |
8.5 |
8.75 |
8.75 |
-0.33 (-3.63%)
|
3,536,590 |
| 6 Jan 2021 |
GBX |
9.05 |
9.3 |
8.6 |
9.08 |
9.08 |
+0.28 (+3.18%)
|
3,971,803 |
| 5 Jan 2021 |
GBX |
9.75 |
9.88 |
8.7 |
8.8 |
8.8 |
-0.6 (-6.38%)
|
4,647,264 |
| 4 Jan 2021 |
GBX |
9.65 |
9.8 |
9.25 |
9.4 |
9.4 |
-0.25 (-2.59%)
|
2,789,964 |
| 31 Dec 2020 |
GBX |
9.35 |
9.7 |
9.003 |
9.65 |
9.65 |
+0.35 (+3.76%)
|
2,235,353 |
| 30 Dec 2020 |
GBX |
8.9 |
9.7 |
8.8 |
9.3 |
9.3 |
+0.6 (+6.90%)
|
3,710,836 |
| 29 Dec 2020 |
GBX |
8.45 |
9 |
8.425 |
8.7 |
8.7 |
+0.25 (+2.96%)
|
2,137,171 |
| 24 Dec 2020 |
GBX |
8.8 |
9 |
8.4 |
8.45 |
8.45 |
-0.35 (-3.98%)
|
1,838,377 |
| 23 Dec 2020 |
GBX |
8.7 |
9 |
8.5451 |
8.8 |
8.8 |
+0.25 (+2.92%)
|
1,927,444 |
| 22 Dec 2020 |
GBX |
8.6 |
8.8 |
8.4 |
8.55 |
8.55 |
-0.07 (-0.81%)
|
869,783 |
| 21 Dec 2020 |
GBX |
8.6 |
8.7199 |
8.4 |
8.62 |
8.62 |
-0.18 (-2.05%)
|
1,059,763 |
| 18 Dec 2020 |
GBX |
8.65 |
8.8 |
8.0301 |
8.8 |
8.8 |
+0.15 (+1.73%)
|
3,809,161 |
| 17 Dec 2020 |
GBX |
9.05 |
9.2 |
8.5001 |
8.65 |
8.65 |
-0.4 (-4.42%)
|
975,271 |
| 16 Dec 2020 |
GBX |
9.1 |
9.3 |
8.9001 |
9.05 |
9.05 |
-0.25 (-2.69%)
|
1,015,155 |
| 15 Dec 2020 |
GBX |
9 |
9.3 |
8.8801 |
9.3 |
9.3 |
+0.3 (+3.33%)
|
1,312,060 |
| 14 Dec 2020 |
GBX |
8.65 |
9.1999 |
8.55 |
9 |
9 |
+0.2 (+2.27%)
|
2,245,870 |
| 11 Dec 2020 |
GBX |
8.65 |
8.8 |
8.4001 |
8.8 |
8.8 |
+0.15 (+1.73%)
|
1,063,835 |
| 10 Dec 2020 |
GBX |
8.8 |
9.196 |
8.5101 |
8.65 |
8.65 |
-0.35 (-3.89%)
|
1,589,558 |
| 9 Dec 2020 |
GBX |
8.45 |
9.075 |
8.3601 |
9 |
9 |
+0.5 (+5.88%)
|
2,324,410 |
| 8 Dec 2020 |
GBX |
8.45 |
8.5085 |
8.31 |
8.5 |
8.5 |
-0.1 (-1.16%)
|
1,840,351 |
| 7 Dec 2020 |
GBX |
8.4 |
8.7 |
8.2 |
8.6 |
8.6 |
+0.5 (+6.17%)
|
1,329,719 |
| 4 Dec 2020 |
GBX |
8.4 |
8.59 |
8.1 |
8.1 |
8.1 |
-0.5 (-5.81%)
|
2,352,503 |
| 3 Dec 2020 |
GBX |
8.4 |
8.8 |
8.3201 |
8.6 |
8.6 |
+0.2 (+2.38%)
|
1,467,757 |
| 2 Dec 2020 |
GBX |
8.175 |
8.9399 |
8.175 |
8.4 |
8.4 |
+0.4 (+5%)
|
2,920,472 |
| 1 Dec 2020 |
GBX |
8.15 |
8.3 |
8 |
8 |
8 |
-0.15 (-1.84%)
|
1,149,058 |
| 30 Nov 2020 |
GBX |
8.3 |
8.6 |
8.0011 |
8.15 |
8.15 |
-0.25 (-2.98%)
|
2,376,513 |
