Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Jul 2020 |
GBX |
7.35 |
7.392 |
7.1 |
7.25 |
7.25 |
-0.1 (-1.36%)
|
5,967,687 |
| 22 Jul 2020 |
GBX |
7.42 |
7.42 |
7.35 |
7.35 |
7.35 |
-0.35 (-4.55%)
|
16,489,650 |
| 21 Jul 2020 |
GBX |
8.05 |
8.1 |
7.15 |
7.7 |
7.7 |
-0.35 (-4.35%)
|
25,676,893 |
| 20 Jul 2020 |
GBX |
8.35 |
10.49 |
7.333 |
8.05 |
8.05 |
-0.3 (-3.59%)
|
33,597,508 |
| 17 Jul 2020 |
GBX |
7.75 |
8.5 |
7.552 |
8.35 |
8.35 |
+0.6 (+7.74%)
|
5,676,365 |
| 16 Jul 2020 |
GBX |
8.08 |
8.08 |
7.5455 |
7.75 |
7.75 |
-0.6 (-7.19%)
|
8,866,163 |
| 15 Jul 2020 |
GBX |
9 |
9.2 |
7.8555 |
8.35 |
8.35 |
-0.65 (-7.22%)
|
14,588,739 |
| 14 Jul 2020 |
GBX |
8.75 |
10.5 |
8.2501 |
9 |
9 |
+0.35 (+4.05%)
|
56,862,948 |
| 13 Jul 2020 |
GBX |
5.9 |
9.22 |
5.8 |
8.65 |
8.65 |
+2.75 (+46.61%)
|
32,642,793 |
| 10 Jul 2020 |
GBX |
6.15 |
6.15 |
5.8 |
5.9 |
5.9 |
-0.25 (-4.07%)
|
5,985,914 |
| 9 Jul 2020 |
GBX |
6.3 |
6.3375 |
5.997 |
6.15 |
6.15 |
-0.15 (-2.38%)
|
6,125,696 |
| 8 Jul 2020 |
GBX |
6.525 |
6.525 |
6.13 |
6.3 |
6.3 |
-0.3 (-4.55%)
|
3,207,237 |
| 7 Jul 2020 |
GBX |
6.8 |
6.9 |
6.235 |
6.6 |
6.6 |
-0.2 (-2.94%)
|
4,513,120 |
| 6 Jul 2020 |
GBX |
6.212 |
6.9 |
6.212 |
6.8 |
6.8 |
+0.6 (+9.68%)
|
8,938,383 |
| 3 Jul 2020 |
GBX |
6.077 |
6.35 |
6.077 |
6.2 |
6.2 |
+0.15 (+2.48%)
|
3,085,365 |
| 2 Jul 2020 |
GBX |
5.9 |
6.4 |
5.8 |
6.05 |
6.05 |
+0.15 (+2.54%)
|
5,354,347 |
| 1 Jul 2020 |
GBX |
5.85 |
6.29 |
5.6884 |
5.9 |
5.9 |
+0.05 (+0.85%)
|
5,509,189 |
| 30 Jun 2020 |
GBX |
5.4 |
6.1399 |
5.3801 |
5.85 |
5.85 |
+0.45 (+8.33%)
|
7,653,953 |
| 29 Jun 2020 |
GBX |
5.7799 |
5.7799 |
5.3111 |
5.4 |
5.4 |
-0.4 (-6.90%)
|
9,714,441 |
| 26 Jun 2020 |
GBX |
5.75 |
6.485 |
5.55 |
5.8 |
5.8 |
+0.45 (+8.41%)
|
11,008,067 |
| 25 Jun 2020 |
GBX |
5.6 |
5.7 |
5.277 |
5.35 |
5.35 |
-0.25 (-4.46%)
|
5,349,236 |
| 24 Jun 2020 |
GBX |
5.8 |
5.851 |
5.5111 |
5.6 |
5.6 |
-0.2 (-3.45%)
|
3,248,000 |
| 23 Jun 2020 |
GBX |
6.09 |
6.09 |
5.5745 |
5.8 |
5.8 |
-0.3 (-4.92%)
|
5,686,142 |
| 22 Jun 2020 |
GBX |
6.2 |
6.4 |
5.953 |
6.1 |
6.1 |
-0.1 (-1.61%)
|
5,054,475 |
| 19 Jun 2020 |
GBX |
5.7 |
6.791 |
5.64 |
6.2 |
6.2 |
+0.5 (+8.77%)
|
12,339,072 |
| 18 Jun 2020 |
GBX |
5.55 |
5.922 |
5.377 |
5.7 |
5.7 |
+0.15 (+2.70%)
|
7,772,867 |
| 17 Jun 2020 |
GBX |
5.2322 |
5.9108 |
5.2322 |
5.55 |
5.55 |
+0.35 (+6.73%)
|
6,346,740 |
| 16 Jun 2020 |
GBX |
5.57 |
5.57 |
5.14 |
5.2 |
5.2 |
-0.4 (-7.14%)
|
7,427,971 |
| 15 Jun 2020 |
GBX |
5.65 |
6.5 |
5.5555 |
5.6 |
5.6 |
+0.2 (+3.70%)
|
19,135,409 |
| 12 Jun 2020 |
GBX |
5.4 |
5.589 |
5.3 |
5.4 |
5.4 |
-0.15 (-2.70%)
|
5,659,840 |
