Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Apr 2020 |
GBX |
4.85 |
10.8 |
4.7 |
10.2 |
10.2 |
+5.85 (+134.48%)
|
157,429,502 |
27 Apr 2020 |
GBX |
2.275 |
4.5 |
2.265 |
4.35 |
4.35 |
+2.075 (+91.21%)
|
99,614,655 |
24 Apr 2020 |
GBX |
2 |
2.3949 |
1.9663 |
2.275 |
2.275 |
+0.25 (+12.35%)
|
12,517,013 |
23 Apr 2020 |
GBX |
2.2499 |
2.2499 |
1.92 |
2.025 |
2.025 |
-0.2 (-8.99%)
|
12,272,158 |
22 Apr 2020 |
GBX |
1.825 |
2.7 |
1.71 |
2.225 |
2.225 |
+0.4 (+21.92%)
|
61,192,990 |
21 Apr 2020 |
GBX |
1.75 |
2.49 |
1.5226 |
1.825 |
1.825 |
+0.075 (+4.29%)
|
31,738,783 |
20 Apr 2020 |
GBX |
1.925 |
1.945 |
1.7001 |
1.75 |
1.75 |
-0.175 (-9.09%)
|
2,237,383 |
17 Apr 2020 |
GBX |
1.7 |
1.975 |
1.7 |
1.925 |
1.925 |
+0.325 (+20.31%)
|
10,805,499 |
16 Apr 2020 |
GBX |
1.43 |
1.89 |
1.43 |
1.6 |
1.6 |
+0.2 (+14.29%)
|
10,038,984 |
15 Apr 2020 |
GBX |
1.4 |
1.4 |
1.4 |
1.4 |
1.4 |
0.0 (0.0%)
|
61,000 |
14 Apr 2020 |
GBX |
1.45 |
1.53 |
1.3326 |
1.4 |
1.4 |
-0.05 (-3.45%)
|
1,803,664 |
9 Apr 2020 |
GBX |
1.325 |
1.5 |
1.22 |
1.45 |
1.45 |
+0.125 (+9.43%)
|
1,984,112 |
8 Apr 2020 |
GBX |
1.225 |
1.35 |
1.196 |
1.325 |
1.325 |
+0.1 (+8.16%)
|
1,045,553 |
7 Apr 2020 |
GBX |
1.225 |
1.225 |
1.1111 |
1.225 |
1.225 |
0.0 (0.0%)
|
428,148 |
6 Apr 2020 |
GBX |
1.225 |
1.225 |
1.105 |
1.225 |
1.225 |
0.0 (0.0%)
|
618,919 |
3 Apr 2020 |
GBX |
1.225 |
1.225 |
1.151 |
1.225 |
1.225 |
0.0 (0.0%)
|
350,594 |
2 Apr 2020 |
GBX |
1.175 |
1.225 |
0.95 |
1.225 |
1.225 |
+0.05 (+4.26%)
|
1,662,877 |
1 Apr 2020 |
GBX |
1.2 |
1.2 |
1 |
1.175 |
1.175 |
-0.1 (-7.84%)
|
212,046 |
31 Mar 2020 |
GBX |
1.275 |
1.275 |
1.11 |
1.275 |
1.275 |
0.0 (0.0%)
|
576,543 |
30 Mar 2020 |
GBX |
1.375 |
1.4399 |
1.17 |
1.275 |
1.275 |
-0.1 (-7.27%)
|
1,101,090 |
27 Mar 2020 |
GBX |
1.2 |
1.6 |
1.2 |
1.375 |
1.375 |
+0.275 (+25%)
|
7,493,722 |
26 Mar 2020 |
GBX |
1.15 |
1.252 |
1 |
1.1 |
1.1 |
-0.05 (-4.35%)
|
561,314 |
25 Mar 2020 |
GBX |
1.15 |
1.15 |
1.1 |
1.15 |
1.15 |
-0.05 (-4.17%)
|
135,000 |
24 Mar 2020 |
GBX |
1.2 |
1.268 |
1.1 |
1.2 |
1.2 |
0.0 (0.0%)
|
194,432 |
23 Mar 2020 |
GBX |
1.1 |
1.2 |
1 |
1.2 |
1.2 |
+0.1 (+9.09%)
|
658,902 |
20 Mar 2020 |
GBX |
1.15 |
1.22 |
1 |
1.1 |
1.1 |
-0.05 (-4.35%)
|
518,782 |
19 Mar 2020 |
GBX |
1.15 |
1.19 |
1.15 |
1.15 |
1.15 |
0.0 (0.0%)
|
98,131 |
18 Mar 2020 |
GBX |
1.25 |
1.32 |
1.0475 |
1.15 |
1.15 |
-0.175 (-13.21%)
|
1,299,271 |
17 Mar 2020 |
GBX |
1.3 |
1.39 |
1.3 |
1.325 |
1.325 |
+0.025 (+1.92%)
|
1,157,562 |
16 Mar 2020 |
GBX |
1.49 |
1.49 |
1.3 |
1.3 |
1.3 |
-0.2 (-13.33%)
|
486,198 |