Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Aug 2019 |
GBX |
2.7 |
2.768 |
2.5 |
2.7 |
2.7 |
0.0 (0.0%)
|
125,975 |
8 Aug 2019 |
GBX |
2.7 |
2.7 |
2.51 |
2.7 |
2.7 |
-0.05 (-1.82%)
|
406,631 |
7 Aug 2019 |
GBX |
2.65 |
2.75 |
2.6 |
2.75 |
2.75 |
+0.1 (+3.77%)
|
393,156 |
6 Aug 2019 |
GBX |
2.85 |
3 |
2.6 |
2.65 |
2.65 |
-0.2 (-7.02%)
|
691,727 |
5 Aug 2019 |
GBX |
2.85 |
2.9 |
2.715 |
2.85 |
2.85 |
0.0 (0.0%)
|
188,226 |
2 Aug 2019 |
GBX |
2.85 |
2.901 |
2.7202 |
2.85 |
2.85 |
0.0 (0.0%)
|
365,959 |
1 Aug 2019 |
GBX |
2.85 |
2.901 |
2.85 |
2.85 |
2.85 |
0.0 (0.0%)
|
10,633 |
31 Jul 2019 |
GBX |
3.025 |
3.025 |
2.76 |
2.85 |
2.85 |
-0.35 (-10.94%)
|
727,263 |
30 Jul 2019 |
GBX |
3.2 |
3.22 |
3.075 |
3.2 |
3.2 |
0.0 (0.0%)
|
337,276 |
29 Jul 2019 |
GBX |
3.2 |
3.29 |
3.074 |
3.2 |
3.2 |
0.0 (0.0%)
|
189,187 |
26 Jul 2019 |
GBX |
3.2 |
3.299 |
3.06 |
3.2 |
3.2 |
-0.2 (-5.88%)
|
168,853 |
25 Jul 2019 |
GBX |
3.2 |
3.4 |
3.07 |
3.4 |
3.4 |
+0.2 (+6.25%)
|
214,700 |
24 Jul 2019 |
GBX |
3.1 |
3.3116 |
2.96 |
3.2 |
3.2 |
+0.1 (+3.23%)
|
202,000 |
23 Jul 2019 |
GBX |
3 |
3.3 |
2.963 |
3.1 |
3.1 |
+0.1 (+3.33%)
|
517,587 |
22 Jul 2019 |
GBX |
3.05 |
3.125 |
2.96 |
3 |
3 |
-0.05 (-1.64%)
|
673,042 |
19 Jul 2019 |
GBX |
3.05 |
3.1 |
2.93 |
3.05 |
3.05 |
0.0 (0.0%)
|
1,341,720 |
18 Jul 2019 |
GBX |
3.1 |
3.146 |
2.915 |
3.05 |
3.05 |
-0.05 (-1.61%)
|
516,225 |
17 Jul 2019 |
GBX |
3.1 |
3.185 |
3.1 |
3.1 |
3.1 |
0.0 (0.0%)
|
188,971 |
16 Jul 2019 |
GBX |
3.15 |
3.3 |
2.915 |
3.1 |
3.1 |
-0.05 (-1.59%)
|
869,403 |
15 Jul 2019 |
GBX |
3.1 |
3.15 |
3 |
3.15 |
3.15 |
+0.05 (+1.61%)
|
344,263 |
12 Jul 2019 |
GBX |
3.25 |
3.4 |
3 |
3.1 |
3.1 |
-0.15 (-4.62%)
|
993,394 |
11 Jul 2019 |
GBX |
3.05 |
3.5 |
2.92 |
3.25 |
3.25 |
+0.2 (+6.56%)
|
3,070,350 |
10 Jul 2019 |
GBX |
2.95 |
3.14 |
2.9 |
3.05 |
3.05 |
+0.1 (+3.39%)
|
845,913 |
9 Jul 2019 |
GBX |
2.76 |
3 |
2.76 |
2.95 |
2.95 |
+0.2 (+7.27%)
|
1,274,161 |
8 Jul 2019 |
GBX |
2.75 |
2.75 |
2.72 |
2.75 |
2.75 |
0.0 (0.0%)
|
1,393,502 |
5 Jul 2019 |
GBX |
2.75 |
2.775 |
2.65 |
2.75 |
2.75 |
0.0 (0.0%)
|
825,961 |
4 Jul 2019 |
GBX |
2.9 |
2.9039 |
2.7 |
2.75 |
2.75 |
-0.15 (-5.17%)
|
762,096 |
3 Jul 2019 |
GBX |
2.8 |
3.03 |
2.5 |
2.9 |
2.9 |
+0.1 (+3.57%)
|
1,454,076 |
2 Jul 2019 |
GBX |
2.8 |
2.94 |
2.775 |
2.8 |
2.8 |
0.0 (0.0%)
|
271,716 |
1 Jul 2019 |
GBX |
2.94 |
2.94 |
2.75 |
2.8 |
2.8 |
-0.15 (-5.08%)
|
667,263 |