Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 Oct 2020 |
GBX |
9.5 |
9.7 |
9.2 |
9.34 |
9.34 |
-0.16 (-1.68%)
|
1,907,587 |
15 Oct 2020 |
GBX |
9.5 |
9.84 |
9.325 |
9.5 |
9.5 |
0.0 (0.0%)
|
2,958,551 |
14 Oct 2020 |
GBX |
9.45 |
9.675 |
9.391 |
9.5 |
9.5 |
+0.05 (+0.53%)
|
733,272 |
13 Oct 2020 |
GBX |
9.65 |
9.8 |
9.268 |
9.45 |
9.45 |
-0.2 (-2.07%)
|
1,857,316 |
12 Oct 2020 |
GBX |
9.85 |
10 |
9.5 |
9.65 |
9.65 |
-0.2 (-2.03%)
|
3,046,047 |
9 Oct 2020 |
GBX |
9.95 |
10.25 |
9.7001 |
9.85 |
9.85 |
-0.1 (-1.01%)
|
3,166,672 |
8 Oct 2020 |
GBX |
9.15 |
10.15 |
8.87 |
9.95 |
9.95 |
+0.8 (+8.74%)
|
7,018,466 |
7 Oct 2020 |
GBX |
9.425 |
9.425 |
8.8111 |
9.15 |
9.15 |
-0.35 (-3.68%)
|
5,343,990 |
6 Oct 2020 |
GBX |
10.375 |
10.63 |
9.365 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
5,211,836 |
5 Oct 2020 |
GBX |
9.4 |
9.4 |
8.583 |
9.25 |
9.25 |
-0.15 (-1.60%)
|
4,517,163 |
2 Oct 2020 |
GBX |
9.4 |
9.8199 |
9.25 |
9.4 |
9.4 |
-0.34 (-3.49%)
|
4,338,589 |
1 Oct 2020 |
GBX |
9.95 |
10 |
9.0401 |
9.74 |
9.74 |
-0.21 (-2.11%)
|
5,730,971 |
30 Sep 2020 |
GBX |
11.11 |
11.11 |
9.51 |
9.95 |
9.95 |
-1.15 (-10.36%)
|
7,142,498 |
29 Sep 2020 |
GBX |
10.75 |
11.41 |
10.05 |
11.1 |
11.1 |
+0.35 (+3.26%)
|
3,958,212 |
28 Sep 2020 |
GBX |
10.25 |
11 |
10.1645 |
10.75 |
10.75 |
+0.5 (+4.88%)
|
3,797,517 |
25 Sep 2020 |
GBX |
10 |
10.9999 |
9.7001 |
10.25 |
10.25 |
+0.25 (+2.50%)
|
2,911,738 |
24 Sep 2020 |
GBX |
10.25 |
10.36 |
9.71 |
10 |
10 |
-0.25 (-2.44%)
|
1,844,883 |
23 Sep 2020 |
GBX |
10.48 |
10.48 |
9.85 |
10.25 |
10.25 |
-0.25 (-2.38%)
|
2,458,343 |
22 Sep 2020 |
GBX |
10.1 |
11 |
9.42 |
10.5 |
10.5 |
+0.4 (+3.96%)
|
5,208,598 |
21 Sep 2020 |
GBX |
10.3 |
10.411 |
10 |
10.1 |
10.1 |
-0.2 (-1.94%)
|
2,615,559 |
18 Sep 2020 |
GBX |
10.2 |
10.9415 |
10.02 |
10.3 |
10.3 |
+0.1 (+0.98%)
|
4,150,683 |
17 Sep 2020 |
GBX |
10.4 |
10.4 |
10 |
10.2 |
10.2 |
-0.2 (-1.92%)
|
1,868,086 |
16 Sep 2020 |
GBX |
10.66 |
10.66 |
10.2 |
10.4 |
10.4 |
-0.3 (-2.80%)
|
1,798,518 |
15 Sep 2020 |
GBX |
10.2501 |
11.1999 |
10.2501 |
10.7 |
10.7 |
+0.45 (+4.39%)
|
3,565,249 |
14 Sep 2020 |
GBX |
10.95 |
11.1 |
10.06 |
10.25 |
10.25 |
-0.7 (-6.39%)
|
2,905,652 |
11 Sep 2020 |
GBX |
11.7 |
11.7 |
10.5 |
10.95 |
10.95 |
-0.65 (-5.60%)
|
7,411,821 |
10 Sep 2020 |
GBX |
9.65 |
11.6 |
9.5 |
11.6 |
11.6 |
+1.95 (+20.21%)
|
5,044,751 |
9 Sep 2020 |
GBX |
10.05 |
10.3 |
9.2 |
9.65 |
9.65 |
-0.4 (-3.98%)
|
11,603,355 |
8 Sep 2020 |
GBX |
10.65 |
10.65 |
9.72 |
10.05 |
10.05 |
-0.7 (-6.51%)
|
6,598,366 |
7 Sep 2020 |
GBX |
10.65 |
11 |
10.2 |
10.75 |
10.75 |
+0.35 (+3.37%)
|
4,170,122 |