Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jun 2020 |
GBX |
5.95 |
5.9785 |
5.52 |
5.55 |
5.55 |
-0.4 (-6.72%)
|
7,284,118 |
| 10 Jun 2020 |
GBX |
5.7 |
6.2 |
5.2774 |
5.95 |
5.95 |
+0.25 (+4.39%)
|
16,022,547 |
| 9 Jun 2020 |
GBX |
6.2 |
6.2 |
5.2 |
5.7 |
5.7 |
-0.5 (-8.06%)
|
45,752,389 |
| 8 Jun 2020 |
GBX |
6.65 |
6.7 |
6 |
6.2 |
6.2 |
-0.45 (-6.77%)
|
15,331,810 |
| 5 Jun 2020 |
GBX |
7.05 |
7.08 |
6.6 |
6.65 |
6.65 |
-0.4 (-5.67%)
|
11,146,015 |
| 4 Jun 2020 |
GBX |
7.05 |
7.12 |
6.6 |
7.05 |
7.05 |
0.0 (0.0%)
|
15,248,296 |
| 3 Jun 2020 |
GBX |
7.45 |
7.47 |
6.915 |
7.05 |
7.05 |
-0.4 (-5.37%)
|
10,174,636 |
| 2 Jun 2020 |
GBX |
7.9 |
9.2699 |
7.36 |
7.45 |
7.45 |
-0.57 (-7.11%)
|
23,124,870 |
| 1 Jun 2020 |
GBX |
6.7 |
8.6399 |
6.605 |
8.02 |
8.02 |
+1.37 (+20.60%)
|
25,917,453 |
| 29 May 2020 |
GBX |
6.9 |
7.04 |
6.6 |
6.65 |
6.65 |
-0.25 (-3.62%)
|
8,851,542 |
| 28 May 2020 |
GBX |
7.05 |
7.2 |
6.89 |
6.9 |
6.9 |
-0.15 (-2.13%)
|
7,915,266 |
| 27 May 2020 |
GBX |
7.05 |
7.4 |
6.8251 |
7.05 |
7.05 |
0.0 (0.0%)
|
11,608,508 |
| 26 May 2020 |
GBX |
7.3799 |
7.3799 |
7 |
7.05 |
7.05 |
-0.35 (-4.73%)
|
9,383,488 |
| 22 May 2020 |
GBX |
7.65 |
7.7099 |
7.165 |
7.4 |
7.4 |
-0.25 (-3.27%)
|
7,847,432 |
| 21 May 2020 |
GBX |
7.25 |
8.14 |
6.8 |
7.65 |
7.65 |
+0.35 (+4.79%)
|
11,899,818 |
| 20 May 2020 |
GBX |
7.56 |
7.56 |
7.12 |
7.3 |
7.3 |
-0.3 (-3.95%)
|
7,214,795 |
| 19 May 2020 |
GBX |
7.9 |
7.9 |
7.4717 |
7.6 |
7.6 |
-0.25 (-3.18%)
|
7,517,593 |
| 18 May 2020 |
GBX |
8.15 |
8.745 |
7.82 |
7.85 |
7.85 |
-0.05 (-0.63%)
|
11,321,241 |
| 15 May 2020 |
GBX |
7.7 |
8.39 |
7.28 |
7.9 |
7.9 |
+0.2 (+2.60%)
|
16,244,270 |
| 14 May 2020 |
GBX |
8.35 |
8.6 |
7.5556 |
7.7 |
7.7 |
-0.6 (-7.23%)
|
14,526,073 |
| 13 May 2020 |
GBX |
8.95 |
8.95 |
7.6999 |
8.3 |
8.3 |
-0.35 (-4.05%)
|
29,616,690 |
| 12 May 2020 |
GBX |
9.35 |
10.4 |
7.8 |
8.65 |
8.65 |
-0.7 (-7.49%)
|
38,527,645 |
| 11 May 2020 |
GBX |
7.9999 |
11.1 |
7.9999 |
9.35 |
9.35 |
+1.25 (+15.43%)
|
42,602,141 |
| 7 May 2020 |
GBX |
6.35 |
8.9 |
5.31 |
8.1 |
8.1 |
+1.85 (+29.60%)
|
69,893,324 |
| 6 May 2020 |
GBX |
7.3 |
7.3 |
6.1601 |
6.25 |
6.25 |
-1.15 (-15.54%)
|
32,227,745 |
| 5 May 2020 |
GBX |
8.4 |
8.74 |
6.7611 |
7.4 |
7.4 |
-1.1 (-12.94%)
|
35,347,385 |
| 4 May 2020 |
GBX |
8.75 |
9.4 |
8.05 |
8.5 |
8.5 |
-0.7 (-7.61%)
|
33,547,919 |
| 1 May 2020 |
GBX |
10.75 |
12 |
8.48 |
9.2 |
9.2 |
-0.8 (-8%)
|
45,906,917 |
| 30 Apr 2020 |
GBX |
7.25 |
11.25 |
7.2 |
10 |
10 |
+2 (+25%)
|
72,845,871 |
| 29 Apr 2020 |
GBX |
10.8 |
15.2475 |
6.7 |
8 |
8 |
-2.2 (-21.57%)
|
176,771,707 |
