Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2020 |
GBX |
1.95 |
2 |
1.9111 |
1.95 |
1.95 |
0.0 (0.0%)
|
994,258 |
| 30 Jan 2020 |
GBX |
2.1 |
2.2 |
1.9 |
1.95 |
1.95 |
-0.15 (-7.14%)
|
2,352,594 |
| 29 Jan 2020 |
GBX |
2.1 |
2.1456 |
2.051 |
2.1 |
2.1 |
0.0 (0.0%)
|
90,602 |
| 28 Jan 2020 |
GBX |
2.075 |
2.18 |
2.051 |
2.1 |
2.1 |
+0.025 (+1.20%)
|
222,524 |
| 27 Jan 2020 |
GBX |
2.2 |
2.2166 |
2.03 |
2.075 |
2.075 |
-0.125 (-5.68%)
|
1,028,509 |
| 24 Jan 2020 |
GBX |
2.22 |
2.22 |
2.2 |
2.2 |
2.2 |
-0.05 (-2.22%)
|
321,466 |
| 23 Jan 2020 |
GBX |
2.35 |
2.405 |
2.22 |
2.25 |
2.25 |
-0.1 (-4.26%)
|
1,080,424 |
| 22 Jan 2020 |
GBX |
2.2 |
2.41 |
2.1256 |
2.35 |
2.35 |
+0.15 (+6.82%)
|
1,169,000 |
| 21 Jan 2020 |
GBX |
2.355 |
2.355 |
2.122 |
2.2 |
2.2 |
-0.175 (-7.37%)
|
618,497 |
| 20 Jan 2020 |
GBX |
2.375 |
2.375 |
2.339 |
2.375 |
2.375 |
0.0 (0.0%)
|
130,167 |
| 17 Jan 2020 |
GBX |
2.375 |
2.375 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
299,828 |
| 16 Jan 2020 |
GBX |
2.495 |
2.495 |
2.215 |
2.375 |
2.375 |
-0.15 (-5.94%)
|
3,472,869 |
| 15 Jan 2020 |
GBX |
2 |
2.6 |
2 |
2.525 |
2.525 |
+0.625 (+32.89%)
|
7,203,007 |
| 14 Jan 2020 |
GBX |
1.875 |
1.9 |
1.855 |
1.9 |
1.9 |
+0.025 (+1.33%)
|
293,513 |
| 13 Jan 2020 |
GBX |
1.9 |
1.91 |
1.855 |
1.875 |
1.875 |
-0.025 (-1.32%)
|
414,633 |
| 10 Jan 2020 |
GBX |
1.88 |
1.92 |
1.88 |
1.9 |
1.9 |
+0.025 (+1.33%)
|
809,919 |
| 9 Jan 2020 |
GBX |
1.875 |
1.875 |
1.85 |
1.875 |
1.875 |
-0.025 (-1.32%)
|
178,615 |
| 8 Jan 2020 |
GBX |
1.875 |
1.925 |
1.85 |
1.9 |
1.9 |
+0.025 (+1.33%)
|
708,909 |
| 7 Jan 2020 |
GBX |
1.9 |
1.9 |
1.875 |
1.875 |
1.875 |
-0.05 (-2.60%)
|
53,052 |
| 6 Jan 2020 |
GBX |
1.925 |
1.93 |
1.925 |
1.925 |
1.925 |
0.0 (0.0%)
|
39,970 |
| 3 Jan 2020 |
GBX |
1.925 |
1.925 |
1.9005 |
1.925 |
1.925 |
0.0 (0.0%)
|
180,000 |
| 2 Jan 2020 |
GBX |
1.95 |
1.989 |
1.9 |
1.925 |
1.925 |
-0.025 (-1.28%)
|
883,323 |
| 31 Dec 2019 |
GBX |
1.85 |
1.985 |
1.85 |
1.95 |
1.95 |
+0.225 (+13.04%)
|
381,102 |
| 30 Dec 2019 |
GBX |
1.725 |
1.85 |
1.725 |
1.725 |
1.725 |
0.0 (0.0%)
|
114,266 |
| 27 Dec 2019 |
GBX |
1.725 |
1.725 |
1.725 |
1.725 |
1.725 |
0.0 (0.0%)
|
0 |
| 24 Dec 2019 |
GBX |
1.675 |
1.85 |
1.66 |
1.725 |
1.725 |
+0.05 (+2.99%)
|
517,774 |
| 23 Dec 2019 |
GBX |
1.7 |
1.85 |
1.5 |
1.675 |
1.675 |
-0.025 (-1.47%)
|
1,455,239 |
| 20 Dec 2019 |
GBX |
1.725 |
1.725 |
1.581 |
1.7 |
1.7 |
-0.05 (-2.86%)
|
495,878 |
| 19 Dec 2019 |
GBX |
1.81 |
1.81 |
1.7 |
1.75 |
1.75 |
-0.15 (-7.89%)
|
1,210,571 |
| 18 Dec 2019 |
GBX |
1.9 |
1.925 |
1.7811 |
1.9 |
1.9 |
0.0 (0.0%)
|
397,516 |
