Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
17 Dec 2019 |
GBX |
1.9 |
1.9 |
1.9 |
1.9 |
1.9 |
0.0 (0.0%)
|
0 |
16 Dec 2019 |
GBX |
1.94 |
1.94 |
1.795 |
1.9 |
1.9 |
-0.1 (-5%)
|
1,154,299 |
13 Dec 2019 |
GBX |
2 |
2 |
1.91 |
2 |
2 |
+0.05 (+2.56%)
|
214,040 |
12 Dec 2019 |
GBX |
2 |
2.0458 |
1.82 |
1.95 |
1.95 |
-0.05 (-2.50%)
|
375,318 |
11 Dec 2019 |
GBX |
2.09 |
2.09 |
1.96 |
2 |
2 |
-0.1 (-4.76%)
|
494,766 |
10 Dec 2019 |
GBX |
2.1 |
2.11 |
2.022 |
2.1 |
2.1 |
0.0 (0.0%)
|
176,903 |
9 Dec 2019 |
GBX |
2.1 |
2.13 |
2.0126 |
2.1 |
2.1 |
0.0 (0.0%)
|
100,984 |
6 Dec 2019 |
GBX |
2.1 |
2.1475 |
2.0126 |
2.1 |
2.1 |
0.0 (0.0%)
|
227,855 |
5 Dec 2019 |
GBX |
2.2 |
2.2 |
2.055 |
2.1 |
2.1 |
-0.15 (-6.67%)
|
204,374 |
4 Dec 2019 |
GBX |
2.25 |
2.25 |
2.21 |
2.25 |
2.25 |
0.0 (0.0%)
|
32,390 |
3 Dec 2019 |
GBX |
2.25 |
2.25 |
2.239 |
2.25 |
2.25 |
0.0 (0.0%)
|
44,220 |
2 Dec 2019 |
GBX |
2.25 |
2.25 |
2.239 |
2.25 |
2.25 |
0.0 (0.0%)
|
20,000 |
29 Nov 2019 |
GBX |
2.25 |
2.25 |
2.2 |
2.25 |
2.25 |
0.0 (0.0%)
|
220,174 |
28 Nov 2019 |
GBX |
2.3 |
2.3 |
2.2044 |
2.25 |
2.25 |
-0.05 (-2.17%)
|
526,265 |
27 Nov 2019 |
GBX |
2.3 |
2.3 |
2.1 |
2.3 |
2.3 |
-0.05 (-2.13%)
|
200,000 |
26 Nov 2019 |
GBX |
2.3 |
2.35 |
2.29 |
2.35 |
2.35 |
+0.05 (+2.17%)
|
384,906 |
25 Nov 2019 |
GBX |
2.35 |
2.375 |
2.171 |
2.3 |
2.3 |
-0.05 (-2.13%)
|
239,548 |
22 Nov 2019 |
GBX |
2.26 |
2.4246 |
2.26 |
2.35 |
2.35 |
+0.15 (+6.82%)
|
1,052,474 |
21 Nov 2019 |
GBX |
2.2 |
2.39 |
2.2 |
2.2 |
2.2 |
0.0 (0.0%)
|
953,253 |
20 Nov 2019 |
GBX |
2.05 |
2.28 |
2.02 |
2.2 |
2.2 |
+0.15 (+7.32%)
|
1,203,394 |
19 Nov 2019 |
GBX |
2.1 |
2.17 |
2.02 |
2.05 |
2.05 |
-0.05 (-2.38%)
|
324,308 |
18 Nov 2019 |
GBX |
2.1 |
2.29 |
2.02 |
2.1 |
2.1 |
+0.15 (+7.69%)
|
887,153 |
15 Nov 2019 |
GBX |
1.98 |
1.98 |
1.85 |
1.95 |
1.95 |
-0.1 (-4.88%)
|
423,469 |
14 Nov 2019 |
GBX |
2.077 |
2.077 |
1.933 |
2.05 |
2.05 |
0.0 (0.0%)
|
162,482 |
13 Nov 2019 |
GBX |
1.9 |
2.05 |
1.85 |
2.05 |
2.05 |
+0.15 (+7.89%)
|
1,043,897 |
12 Nov 2019 |
GBX |
1.9 |
1.985 |
1.9 |
1.9 |
1.9 |
0.0 (0.0%)
|
260,377 |
11 Nov 2019 |
GBX |
1.9 |
1.975 |
1.835 |
1.9 |
1.9 |
0.0 (0.0%)
|
32,825 |
8 Nov 2019 |
GBX |
1.9 |
1.985 |
1.83 |
1.9 |
1.9 |
0.0 (0.0%)
|
250,533 |
7 Nov 2019 |
GBX |
1.9 |
1.9 |
1.85 |
1.9 |
1.9 |
0.0 (0.0%)
|
92,843 |
6 Nov 2019 |
GBX |
1.99 |
1.99 |
1.85 |
1.9 |
1.9 |
-0.1 (-5%)
|
480,617 |