Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Feb 2019 |
GBX |
3 |
3.12 |
2.615 |
2.85 |
2.85 |
-0.15 (-5%)
|
1,377,331 |
| 15 Feb 2019 |
GBX |
3 |
3.1499 |
2.9201 |
3 |
3 |
0.0 (0.0%)
|
351,358 |
| 14 Feb 2019 |
GBX |
3 |
3.05 |
2.895 |
3 |
3 |
0.0 (0.0%)
|
38,094 |
| 13 Feb 2019 |
GBX |
3 |
3.0625 |
2.89 |
3 |
3 |
0.0 (0.0%)
|
201,222 |
| 12 Feb 2019 |
GBX |
3.095 |
3.095 |
3 |
3 |
3 |
-0.1 (-3.23%)
|
185,292 |
| 11 Feb 2019 |
GBX |
2.9999 |
3.12 |
2.9999 |
3.1 |
3.1 |
+0.2 (+6.90%)
|
211,439 |
| 8 Feb 2019 |
GBX |
2.9 |
2.9 |
2.8 |
2.9 |
2.9 |
-0.125 (-4.13%)
|
154,274 |
| 7 Feb 2019 |
GBX |
3.025 |
3.025 |
2.83 |
3.025 |
3.025 |
-0.1 (-3.20%)
|
35,336 |
| 6 Feb 2019 |
GBX |
3.125 |
3.125 |
3.095 |
3.125 |
3.125 |
0.0 (0.0%)
|
143,349 |
| 5 Feb 2019 |
GBX |
3.125 |
3.125 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
100,000 |
| 4 Feb 2019 |
GBX |
3.25 |
3.345 |
3 |
3.125 |
3.125 |
-0.125 (-3.85%)
|
169,819 |
| 1 Feb 2019 |
GBX |
3.15 |
3.27 |
3.0133 |
3.25 |
3.25 |
+0.1 (+3.17%)
|
184,000 |
| 31 Jan 2019 |
GBX |
3.25 |
3.3449 |
3.05 |
3.15 |
3.15 |
-0.1 (-3.08%)
|
177,476 |
| 30 Jan 2019 |
GBX |
3.2 |
3.2999 |
3 |
3.25 |
3.25 |
+0.05 (+1.56%)
|
294,387 |
| 29 Jan 2019 |
GBX |
3.4 |
3.425 |
3.1138 |
3.2 |
3.2 |
-0.2 (-5.88%)
|
793,682 |
| 28 Jan 2019 |
GBX |
3.25 |
3.545 |
3.125 |
3.4 |
3.4 |
+0.15 (+4.62%)
|
1,589,381 |
| 25 Jan 2019 |
GBX |
3.15 |
3.425 |
3.1001 |
3.25 |
3.25 |
+0.1 (+3.17%)
|
578,738 |
| 24 Jan 2019 |
GBX |
2.9 |
3.3 |
2.86 |
3.15 |
3.15 |
+0.25 (+8.62%)
|
1,584,970 |
| 23 Jan 2019 |
GBX |
2.81 |
3.159 |
2.81 |
2.9 |
2.9 |
+0.15 (+5.45%)
|
1,668,121 |
| 22 Jan 2019 |
GBX |
2.3 |
2.85 |
2.25 |
2.75 |
2.75 |
+0.45 (+19.57%)
|
482,781 |
| 21 Jan 2019 |
GBX |
2.3 |
2.37 |
2.21 |
2.3 |
2.3 |
0.0 (0.0%)
|
34,050 |
| 18 Jan 2019 |
GBX |
2.3 |
2.3799 |
2.166 |
2.3 |
2.3 |
0.0 (0.0%)
|
98,807 |
| 17 Jan 2019 |
GBX |
2.3 |
2.3 |
2.21 |
2.3 |
2.3 |
0.0 (0.0%)
|
7,784 |
| 16 Jan 2019 |
GBX |
2.3 |
2.44 |
2.3 |
2.3 |
2.3 |
0.0 (0.0%)
|
150,904 |
| 15 Jan 2019 |
GBX |
2.3 |
2.42 |
2.1825 |
2.3 |
2.3 |
0.0 (0.0%)
|
123,594 |
| 14 Jan 2019 |
GBX |
2.3999 |
2.3999 |
2.2 |
2.3 |
2.3 |
-0.15 (-6.12%)
|
499,438 |
| 11 Jan 2019 |
GBX |
2.45 |
2.55 |
2.29 |
2.45 |
2.45 |
0.0 (0.0%)
|
40,826 |
| 10 Jan 2019 |
GBX |
2.45 |
2.55 |
2.29 |
2.45 |
2.45 |
0.0 (0.0%)
|
39,315 |
| 9 Jan 2019 |
GBX |
2.45 |
2.55 |
2.45 |
2.45 |
2.45 |
0.0 (0.0%)
|
83,166 |
| 8 Jan 2019 |
GBX |
2.35 |
2.47 |
2.2825 |
2.45 |
2.45 |
+0.1 (+4.26%)
|
198,248 |
