Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Sep 2020 |
GBX |
11.375 |
11.499 |
10.325 |
10.4 |
10.4 |
-0.6 (-5.45%)
|
4,500,298 |
| 3 Sep 2020 |
GBX |
10.875 |
11.65 |
10 |
11 |
11 |
+0.125 (+1.15%)
|
8,232,575 |
| 2 Sep 2020 |
GBX |
11.625 |
11.7 |
10.0001 |
10.875 |
10.875 |
-0.775 (-6.65%)
|
17,452,205 |
| 1 Sep 2020 |
GBX |
13.4 |
13.5 |
11.155 |
11.65 |
11.65 |
-1.75 (-13.06%)
|
12,334,450 |
| 28 Aug 2020 |
GBX |
14.2 |
14.6 |
11.7 |
13.4 |
13.4 |
-1 (-6.94%)
|
19,765,413 |
| 27 Aug 2020 |
GBX |
13.75 |
15.3769 |
13.525 |
14.4 |
14.4 |
+0.9 (+6.67%)
|
19,885,038 |
| 26 Aug 2020 |
GBX |
11.65 |
15.4 |
11.55 |
13.5 |
13.5 |
+1.85 (+15.88%)
|
47,635,406 |
| 25 Aug 2020 |
GBX |
10.15 |
12.37 |
10.11 |
11.65 |
11.65 |
+1.45 (+14.22%)
|
23,251,446 |
| 24 Aug 2020 |
GBX |
9.8 |
10.3 |
9.57 |
10.2 |
10.2 |
+0.5 (+5.15%)
|
11,342,134 |
| 21 Aug 2020 |
GBX |
9.1 |
10.0547 |
8.92 |
9.7 |
9.7 |
+0.7 (+7.78%)
|
6,569,164 |
| 20 Aug 2020 |
GBX |
9.1 |
9.3 |
8.9 |
9 |
9 |
-0.16 (-1.75%)
|
4,069,021 |
| 19 Aug 2020 |
GBX |
9 |
9.2399 |
8.85 |
9.16 |
9.16 |
+0.16 (+1.78%)
|
2,809,608 |
| 18 Aug 2020 |
GBX |
9.05 |
9.3 |
8.8401 |
9 |
9 |
-0.1 (-1.10%)
|
4,390,145 |
| 17 Aug 2020 |
GBX |
9.05 |
9.3 |
8.83 |
9.1 |
9.1 |
-0.05 (-0.55%)
|
5,188,430 |
| 14 Aug 2020 |
GBX |
9.25 |
9.488 |
8.8 |
9.15 |
9.15 |
+0.05 (+0.55%)
|
4,039,581 |
| 13 Aug 2020 |
GBX |
8.7 |
9.4 |
8.5101 |
9.1 |
9.1 |
+0.35 (+4%)
|
3,823,152 |
| 12 Aug 2020 |
GBX |
9.1 |
9.1899 |
8.6 |
8.75 |
8.75 |
-0.35 (-3.85%)
|
4,495,569 |
| 11 Aug 2020 |
GBX |
9.75 |
10.25 |
9 |
9.1 |
9.1 |
+0.14 (+1.56%)
|
16,369,290 |
| 10 Aug 2020 |
GBX |
8.15 |
8.96 |
8.02 |
8.96 |
8.96 |
+0.81 (+9.94%)
|
6,681,118 |
| 7 Aug 2020 |
GBX |
7.95 |
8.29 |
7.75 |
8.15 |
8.15 |
+0.2 (+2.52%)
|
1,989,898 |
| 6 Aug 2020 |
GBX |
8 |
8.19 |
7.71 |
7.95 |
7.95 |
-0.05 (-0.63%)
|
2,184,505 |
| 5 Aug 2020 |
GBX |
7.9 |
8.4 |
7.82 |
8 |
8 |
+0.1 (+1.27%)
|
3,898,432 |
| 4 Aug 2020 |
GBX |
7.7 |
8.1 |
7.394 |
7.9 |
7.9 |
+0.2 (+2.60%)
|
4,114,670 |
| 3 Aug 2020 |
GBX |
7.7 |
7.76 |
7.5 |
7.7 |
7.7 |
+0.05 (+0.65%)
|
2,329,993 |
| 31 Jul 2020 |
GBX |
7.75 |
7.75 |
7.6 |
7.65 |
7.65 |
-0.05 (-0.65%)
|
1,514,430 |
| 30 Jul 2020 |
GBX |
8.1 |
8.1248 |
7.5 |
7.7 |
7.7 |
-0.4 (-4.94%)
|
4,220,033 |
| 29 Jul 2020 |
GBX |
7.9 |
8.2 |
7.81 |
8.1 |
8.1 |
+0.2 (+2.53%)
|
5,747,366 |
| 28 Jul 2020 |
GBX |
7.8 |
8 |
7.5 |
7.9 |
7.9 |
+0.2 (+2.60%)
|
6,519,146 |
| 27 Jul 2020 |
GBX |
7.5 |
7.88 |
7.2 |
7.7 |
7.7 |
+0.2 (+2.67%)
|
4,344,437 |
| 24 Jul 2020 |
GBX |
7.25 |
7.5 |
7.1 |
7.5 |
7.5 |
+0.25 (+3.45%)
|
4,566,761 |
