Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Nov 2020 |
GBX |
8.1 |
8.4 |
8.0667 |
8.4 |
8.4 |
+0.4 (+5%)
|
1,658,055 |
| 26 Nov 2020 |
GBX |
8.25 |
8.35 |
8 |
8 |
8 |
-0.2 (-2.44%)
|
3,002,931 |
| 25 Nov 2020 |
GBX |
8.65 |
8.725 |
8.066 |
8.2 |
8.2 |
-0.3 (-3.53%)
|
5,319,935 |
| 24 Nov 2020 |
GBX |
9.15 |
9.3 |
8.415 |
8.5 |
8.5 |
-0.8 (-8.60%)
|
5,367,453 |
| 23 Nov 2020 |
GBX |
9.5 |
9.7 |
9 |
9.3 |
9.3 |
-0.14 (-1.48%)
|
3,188,214 |
| 20 Nov 2020 |
GBX |
9.44 |
9.7 |
9.44 |
9.44 |
9.44 |
-0.06 (-0.63%)
|
1,518,263 |
| 19 Nov 2020 |
GBX |
9.15 |
9.75 |
8.85 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
4,309,189 |
| 18 Nov 2020 |
GBX |
8.5 |
10.7 |
8.3 |
9.25 |
9.25 |
+0.75 (+8.82%)
|
19,840,718 |
| 17 Nov 2020 |
GBX |
8.5 |
8.8 |
8.406 |
8.5 |
8.5 |
0.0 (0.0%)
|
1,417,355 |
| 16 Nov 2020 |
GBX |
8.65 |
8.8999 |
8.3401 |
8.5 |
8.5 |
-0.2 (-2.30%)
|
5,005,982 |
| 13 Nov 2020 |
GBX |
8.65 |
8.8999 |
8.4501 |
8.7 |
8.7 |
-0.2 (-2.25%)
|
2,308,049 |
| 12 Nov 2020 |
GBX |
8.6 |
8.9 |
8.2801 |
8.9 |
8.9 |
+0.3 (+3.49%)
|
3,304,656 |
| 11 Nov 2020 |
GBX |
8.5 |
8.9 |
8.425 |
8.6 |
8.6 |
+0.1 (+1.18%)
|
2,630,719 |
| 10 Nov 2020 |
GBX |
8.4 |
8.88 |
8.0801 |
8.5 |
8.5 |
+0.02 (+0.24%)
|
5,077,954 |
| 9 Nov 2020 |
GBX |
9.3 |
9.6999 |
8.4635 |
8.48 |
8.48 |
-0.82 (-8.82%)
|
8,796,338 |
| 6 Nov 2020 |
GBX |
9.25 |
9.8999 |
9.025 |
9.3 |
9.3 |
+0.05 (+0.54%)
|
2,190,057 |
| 5 Nov 2020 |
GBX |
9.15 |
9.5 |
9.0001 |
9.25 |
9.25 |
+0.1 (+1.09%)
|
2,685,565 |
| 4 Nov 2020 |
GBX |
9.55 |
9.749 |
9.022 |
9.15 |
9.15 |
-0.4 (-4.19%)
|
1,356,773 |
| 3 Nov 2020 |
GBX |
8.9 |
9.9664 |
8.701 |
9.55 |
9.55 |
+0.65 (+7.30%)
|
5,564,610 |
| 2 Nov 2020 |
GBX |
9.1 |
9.3 |
8.8 |
8.9 |
8.9 |
-0.2 (-2.20%)
|
3,572,351 |
| 30 Oct 2020 |
GBX |
9.25 |
9.3999 |
9.01 |
9.1 |
9.1 |
-0.25 (-2.67%)
|
3,946,215 |
| 29 Oct 2020 |
GBX |
9.05 |
9.7 |
9 |
9.35 |
9.35 |
+0.25 (+2.75%)
|
3,859,068 |
| 28 Oct 2020 |
GBX |
10 |
10.04 |
8.85 |
9.1 |
9.1 |
-0.8 (-8.08%)
|
10,046,262 |
| 27 Oct 2020 |
GBX |
12.6 |
12.65 |
9.51 |
9.9 |
9.9 |
-2.3 (-18.85%)
|
21,653,658 |
| 26 Oct 2020 |
GBX |
10.92 |
13.5 |
10.92 |
12.2 |
12.2 |
+1.3 (+11.93%)
|
23,801,707 |
| 23 Oct 2020 |
GBX |
9.75 |
11 |
9.525 |
10.9 |
10.9 |
+1.2 (+12.37%)
|
7,371,711 |
| 22 Oct 2020 |
GBX |
9.1 |
10.19 |
8.85 |
9.7 |
9.7 |
+0.7 (+7.78%)
|
5,500,171 |
| 21 Oct 2020 |
GBX |
9.2 |
9.5 |
8.89 |
9 |
9 |
-0.2 (-2.17%)
|
2,922,616 |
| 20 Oct 2020 |
GBX |
9.2 |
9.4 |
8.825 |
9.2 |
9.2 |
0.0 (0.0%)
|
2,533,704 |
| 19 Oct 2020 |
GBX |
9.45 |
9.7 |
9.0001 |
9.2 |
9.2 |
-0.14 (-1.50%)
|
1,958,187 |
