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 Jun 2019 |
GBX |
3 |
3.0399 |
2.8625 |
2.95 |
2.95 |
-0.05 (-1.67%)
|
234,006 |
| 27 Jun 2019 |
GBX |
3 |
3.05 |
2.9625 |
3 |
3 |
0.0 (0.0%)
|
243,282 |
| 26 Jun 2019 |
GBX |
3.15 |
3.15 |
2.9 |
3 |
3 |
-0.15 (-4.76%)
|
1,747,358 |
| 25 Jun 2019 |
GBX |
3.2 |
3.25 |
3 |
3.15 |
3.15 |
-0.05 (-1.56%)
|
1,814,940 |
| 24 Jun 2019 |
GBX |
3.25 |
3.9 |
3.06 |
3.2 |
3.2 |
+0.2 (+6.67%)
|
4,803,971 |
| 21 Jun 2019 |
GBX |
2.95 |
3.1 |
2.866 |
3 |
3 |
+0.05 (+1.69%)
|
2,940,922 |
| 20 Jun 2019 |
GBX |
2.925 |
3.05 |
2.83 |
2.95 |
2.95 |
+0.025 (+0.85%)
|
654,453 |
| 19 Jun 2019 |
GBX |
2.925 |
3.03 |
2.82 |
2.925 |
2.925 |
0.0 (0.0%)
|
253,001 |
| 18 Jun 2019 |
GBX |
3 |
3.09 |
2.85 |
2.925 |
2.925 |
-0.075 (-2.50%)
|
229,544 |
| 17 Jun 2019 |
GBX |
3.25 |
3.26 |
2.825 |
3 |
3 |
-0.2 (-6.25%)
|
1,485,822 |
| 14 Jun 2019 |
GBX |
2.85 |
3.4 |
2.76 |
3.2 |
3.2 |
+0.35 (+12.28%)
|
4,580,960 |
| 13 Jun 2019 |
GBX |
2.675 |
2.95 |
2.675 |
2.85 |
2.85 |
+0.175 (+6.54%)
|
645,102 |
| 12 Jun 2019 |
GBX |
2.85 |
3.1 |
2.6 |
2.675 |
2.675 |
+0.075 (+2.88%)
|
2,621,542 |
| 11 Jun 2019 |
GBX |
2.55 |
2.62 |
2.3501 |
2.6 |
2.6 |
+0.05 (+1.96%)
|
2,194,034 |
| 10 Jun 2019 |
GBX |
2.55 |
2.71 |
2.3675 |
2.55 |
2.55 |
0.0 (0.0%)
|
742,755 |
| 7 Jun 2019 |
GBX |
2.6 |
2.7 |
2.35 |
2.55 |
2.55 |
-0.2 (-7.27%)
|
4,526,358 |
| 6 Jun 2019 |
GBX |
2.75 |
2.75 |
2.4525 |
2.75 |
2.75 |
0.0 (0.0%)
|
2,313,752 |
| 5 Jun 2019 |
GBX |
2.6 |
3.39 |
2.6 |
2.75 |
2.75 |
+0.35 (+14.58%)
|
10,546,449 |
| 4 Jun 2019 |
GBX |
2.55 |
2.79 |
2.4 |
2.4 |
2.4 |
-0.15 (-5.88%)
|
3,057,152 |
| 3 Jun 2019 |
GBX |
2.95 |
2.96 |
2.41 |
2.55 |
2.55 |
-0.4 (-13.56%)
|
2,993,105 |
| 31 May 2019 |
GBX |
3.25 |
3.475 |
2.855 |
2.95 |
2.95 |
-0.35 (-10.61%)
|
4,062,956 |
| 30 May 2019 |
GBX |
2.65 |
4.375 |
2.5 |
3.3 |
3.3 |
+1 (+43.48%)
|
33,823,127 |
| 29 May 2019 |
GBX |
2.3 |
2.3 |
2.3 |
2.3 |
2.3 |
0.0 (0.0%)
|
0 |
| 28 May 2019 |
GBX |
2.3 |
2.3 |
2.1 |
2.3 |
2.3 |
0.0 (0.0%)
|
50,000 |
| 24 May 2019 |
GBX |
2.3 |
2.4375 |
2.3 |
2.3 |
2.3 |
0.0 (0.0%)
|
20,000 |
| 23 May 2019 |
GBX |
2.4 |
2.45 |
2.3 |
2.3 |
2.3 |
-0.1 (-4.17%)
|
163,000 |
| 22 May 2019 |
GBX |
2.4 |
2.4 |
2.3 |
2.4 |
2.4 |
0.0 (0.0%)
|
153,000 |
| 21 May 2019 |
GBX |
2.3 |
2.5 |
2.3 |
2.4 |
2.4 |
+0.1 (+4.35%)
|
757,882 |
| 20 May 2019 |
GBX |
2.3 |
2.5 |
2.3 |
2.3 |
2.3 |
0.0 (0.0%)
|
1,198,947 |
| 17 May 2019 |
GBX |
2.4 |
2.5 |
2.1 |
2.3 |
2.3 |
-0.1 (-4.17%)
|
272,526 |
