Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Apr 2019 |
GBX |
2.2 |
2.3 |
2.1201 |
2.15 |
2.15 |
0.0 (0.0%)
|
1,733,406 |
| 29 Mar 2019 |
GBX |
2.175 |
2.25 |
2.15 |
2.15 |
2.15 |
-0.025 (-1.15%)
|
76,740 |
| 28 Mar 2019 |
GBX |
2.175 |
2.25 |
2.175 |
2.175 |
2.175 |
-0.325 (-13%)
|
71,345 |
| 27 Mar 2019 |
GBX |
2.5 |
2.5 |
2.14 |
2.5 |
2.5 |
-0.025 (-0.99%)
|
2,165,515 |
| 26 Mar 2019 |
GBX |
2.525 |
2.525 |
2.465 |
2.525 |
2.525 |
0.0 (0.0%)
|
1 |
| 25 Mar 2019 |
GBX |
2.525 |
2.525 |
2.525 |
2.525 |
2.525 |
0.0 (0.0%)
|
0 |
| 22 Mar 2019 |
GBX |
2.525 |
2.525 |
2.4649 |
2.525 |
2.525 |
0.0 (0.0%)
|
15,001 |
| 21 Mar 2019 |
GBX |
2.525 |
2.525 |
2.45 |
2.525 |
2.525 |
0.0 (0.0%)
|
55,076 |
| 20 Mar 2019 |
GBX |
2.525 |
2.525 |
2.4799 |
2.525 |
2.525 |
0.0 (0.0%)
|
4,616 |
| 19 Mar 2019 |
GBX |
2.525 |
2.525 |
2.525 |
2.525 |
2.525 |
0.0 (0.0%)
|
0 |
| 18 Mar 2019 |
GBX |
2.525 |
2.525 |
2.4799 |
2.525 |
2.525 |
0.0 (0.0%)
|
1,765 |
| 15 Mar 2019 |
GBX |
2.525 |
2.525 |
2.3592 |
2.525 |
2.525 |
0.0 (0.0%)
|
142,240 |
| 14 Mar 2019 |
GBX |
2.525 |
2.525 |
2.4501 |
2.525 |
2.525 |
0.0 (0.0%)
|
5,781 |
| 13 Mar 2019 |
GBX |
2.525 |
2.525 |
2.4949 |
2.525 |
2.525 |
0.0 (0.0%)
|
10,000 |
| 12 Mar 2019 |
GBX |
2.525 |
2.525 |
2.45 |
2.525 |
2.525 |
0.0 (0.0%)
|
140,081 |
| 11 Mar 2019 |
GBX |
2.525 |
2.525 |
2.45 |
2.525 |
2.525 |
0.0 (0.0%)
|
54,927 |
| 8 Mar 2019 |
GBX |
2.525 |
2.525 |
2.45 |
2.525 |
2.525 |
0.0 (0.0%)
|
268,225 |
| 7 Mar 2019 |
GBX |
2.45 |
2.5849 |
2.4199 |
2.525 |
2.525 |
+0.075 (+3.06%)
|
865,769 |
| 6 Mar 2019 |
GBX |
2.45 |
2.45 |
2.4 |
2.45 |
2.45 |
-0.05 (-2%)
|
125,174 |
| 5 Mar 2019 |
GBX |
2.5 |
2.5 |
2.4599 |
2.5 |
2.5 |
0.0 (0.0%)
|
66,367 |
| 4 Mar 2019 |
GBX |
2.5 |
2.6 |
2.4 |
2.5 |
2.5 |
0.0 (0.0%)
|
185,748 |
| 1 Mar 2019 |
GBX |
2.5 |
2.5 |
2.4 |
2.5 |
2.5 |
0.0 (0.0%)
|
73,951 |
| 28 Feb 2019 |
GBX |
2.5 |
2.518 |
2.4 |
2.5 |
2.5 |
0.0 (0.0%)
|
340,101 |
| 27 Feb 2019 |
GBX |
2.5 |
2.5199 |
2.455 |
2.5 |
2.5 |
+0.1 (+4.17%)
|
45,297 |
| 26 Feb 2019 |
GBX |
2.525 |
2.5294 |
2.2668 |
2.4 |
2.4 |
-0.15 (-5.88%)
|
1,088,275 |
| 25 Feb 2019 |
GBX |
2.525 |
2.55 |
2.5 |
2.55 |
2.55 |
+0.025 (+0.99%)
|
402,533 |
| 22 Feb 2019 |
GBX |
2.525 |
2.525 |
2.515 |
2.525 |
2.525 |
0.0 (0.0%)
|
91,364 |
| 21 Feb 2019 |
GBX |
2.725 |
2.75 |
2.47 |
2.525 |
2.525 |
-0.2 (-7.34%)
|
3,930,056 |
| 20 Feb 2019 |
GBX |
2.7694 |
2.7694 |
2.25 |
2.725 |
2.725 |
-0.125 (-4.39%)
|
5,366,822 |
| 19 Feb 2019 |
GBX |
2.85 |
2.94 |
2.733 |
2.85 |
2.85 |
0.0 (0.0%)
|
64,051 |
