Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Mar 2020 |
GBX |
1.475 |
1.525 |
1.4 |
1.5 |
1.5 |
+0.025 (+1.69%)
|
201,462 |
| 12 Mar 2020 |
GBX |
1.545 |
1.545 |
1.475 |
1.475 |
1.475 |
-0.1 (-6.35%)
|
634,855 |
| 11 Mar 2020 |
GBX |
1.589 |
1.589 |
1.535 |
1.575 |
1.575 |
-0.025 (-1.56%)
|
851,082 |
| 10 Mar 2020 |
GBX |
1.575 |
1.65 |
1.575 |
1.6 |
1.6 |
+0.05 (+3.23%)
|
613,199 |
| 9 Mar 2020 |
GBX |
1.6 |
1.75 |
1.41 |
1.55 |
1.55 |
-0.15 (-8.82%)
|
1,606,549 |
| 6 Mar 2020 |
GBX |
1.7 |
1.7 |
1.602 |
1.7 |
1.7 |
-0.025 (-1.45%)
|
528,299 |
| 5 Mar 2020 |
GBX |
1.7 |
1.75 |
1.605 |
1.725 |
1.725 |
+0.025 (+1.47%)
|
590,081 |
| 4 Mar 2020 |
GBX |
1.7 |
1.7 |
1.7 |
1.7 |
1.7 |
0.0 (0.0%)
|
100,000 |
| 3 Mar 2020 |
GBX |
1.725 |
1.74 |
1.7 |
1.7 |
1.7 |
-0.025 (-1.45%)
|
430,074 |
| 2 Mar 2020 |
GBX |
1.725 |
1.74 |
1.66 |
1.725 |
1.725 |
0.0 (0.0%)
|
1,023,767 |
| 28 Feb 2020 |
GBX |
1.75 |
1.8 |
1.715 |
1.725 |
1.725 |
-0.025 (-1.43%)
|
943,936 |
| 27 Feb 2020 |
GBX |
1.8 |
1.8 |
1.71 |
1.75 |
1.75 |
-0.1 (-5.41%)
|
803,231 |
| 26 Feb 2020 |
GBX |
1.9 |
1.94 |
1.815 |
1.85 |
1.85 |
-0.05 (-2.63%)
|
391,260 |
| 25 Feb 2020 |
GBX |
1.9 |
1.94 |
1.822 |
1.9 |
1.9 |
0.0 (0.0%)
|
1,329,357 |
| 24 Feb 2020 |
GBX |
1.855 |
2 |
1.855 |
1.9 |
1.9 |
+0.05 (+2.70%)
|
1,942,531 |
| 21 Feb 2020 |
GBX |
1.95 |
1.97 |
1.8 |
1.85 |
1.85 |
-0.1 (-5.13%)
|
2,066,174 |
| 20 Feb 2020 |
GBX |
1.9 |
2.37 |
1.9 |
1.95 |
1.95 |
+0.075 (+4%)
|
5,342,659 |
| 19 Feb 2020 |
GBX |
1.875 |
1.9 |
1.82 |
1.875 |
1.875 |
0.0 (0.0%)
|
426,800 |
| 18 Feb 2020 |
GBX |
1.875 |
1.9 |
1.825 |
1.875 |
1.875 |
0.0 (0.0%)
|
269,965 |
| 17 Feb 2020 |
GBX |
1.9 |
1.949 |
1.8166 |
1.875 |
1.875 |
-0.025 (-1.32%)
|
479,776 |
| 14 Feb 2020 |
GBX |
1.9 |
1.9 |
1.845 |
1.9 |
1.9 |
0.0 (0.0%)
|
43,889 |
| 13 Feb 2020 |
GBX |
1.9 |
1.9 |
1.825 |
1.9 |
1.9 |
0.0 (0.0%)
|
652,064 |
| 12 Feb 2020 |
GBX |
2.05 |
2.05 |
1.8151 |
1.9 |
1.9 |
-0.15 (-7.32%)
|
2,924,429 |
| 11 Feb 2020 |
GBX |
2.2 |
2.3 |
2 |
2.05 |
2.05 |
+0.05 (+2.50%)
|
4,174,427 |
| 10 Feb 2020 |
GBX |
2 |
2.05 |
2 |
2 |
2 |
0.0 (0.0%)
|
61,377 |
| 7 Feb 2020 |
GBX |
2 |
2.08 |
1.9 |
2 |
2 |
0.0 (0.0%)
|
2,297,756 |
| 6 Feb 2020 |
GBX |
1.875 |
2.08 |
1.85 |
2 |
2 |
+0.125 (+6.67%)
|
3,253,421 |
| 5 Feb 2020 |
GBX |
1.875 |
1.9 |
1.875 |
1.875 |
1.875 |
0.0 (0.0%)
|
10,000 |
| 4 Feb 2020 |
GBX |
1.875 |
1.8885 |
1.85 |
1.875 |
1.875 |
0.0 (0.0%)
|
437,756 |
| 3 Feb 2020 |
GBX |
1.914 |
1.914 |
1.8 |
1.875 |
1.875 |
-0.075 (-3.85%)
|
1,589,363 |
