Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jan 2019 |
GBX |
2.2 |
2.5199 |
2.1001 |
2.35 |
2.35 |
+0.25 (+11.90%)
|
1,697,902 |
| 4 Jan 2019 |
GBX |
1.95 |
2.275 |
1.8 |
2.1 |
2.1 |
+0.15 (+7.69%)
|
1,130,609 |
| 3 Jan 2019 |
GBX |
1.95 |
1.95 |
1.9 |
1.95 |
1.95 |
-0.15 (-7.14%)
|
185,631 |
| 2 Jan 2019 |
GBX |
2.1 |
2.1 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
0 |
| 31 Dec 2018 |
GBX |
2.1 |
2.12 |
1.9 |
2.1 |
2.1 |
0.0 (0.0%)
|
52,347 |
| 28 Dec 2018 |
GBX |
2.1 |
2.1 |
1.9001 |
2.1 |
2.1 |
0.0 (0.0%)
|
10,000 |
| 27 Dec 2018 |
GBX |
2.05 |
2.13 |
2 |
2.1 |
2.1 |
+0.05 (+2.44%)
|
169,876 |
| 24 Dec 2018 |
GBX |
2.055 |
2.055 |
1.955 |
2.05 |
2.05 |
-0.1 (-4.65%)
|
120,879 |
| 21 Dec 2018 |
GBX |
2.15 |
2.16 |
2.15 |
2.15 |
2.15 |
0.0 (0.0%)
|
42,384 |
| 20 Dec 2018 |
GBX |
2.15 |
2.1625 |
2.07 |
2.15 |
2.15 |
0.0 (0.0%)
|
347,300 |
| 19 Dec 2018 |
GBX |
2.15 |
2.3 |
2.15 |
2.15 |
2.15 |
0.0 (0.0%)
|
300,000 |
| 18 Dec 2018 |
GBX |
2.15 |
2.1625 |
2.055 |
2.15 |
2.15 |
0.0 (0.0%)
|
61,963 |
| 17 Dec 2018 |
GBX |
2.15 |
2.17 |
2.07 |
2.15 |
2.15 |
0.0 (0.0%)
|
289,410 |
| 14 Dec 2018 |
GBX |
2.15 |
2.17 |
2.07 |
2.15 |
2.15 |
0.0 (0.0%)
|
183,855 |
| 13 Dec 2018 |
GBX |
2.275 |
2.3 |
2.01 |
2.15 |
2.15 |
-0.125 (-5.49%)
|
586,543 |
| 12 Dec 2018 |
GBX |
2.305 |
2.305 |
2.2 |
2.275 |
2.275 |
-0.225 (-9%)
|
396,502 |
| 11 Dec 2018 |
GBX |
2.5 |
2.5625 |
2.3 |
2.5 |
2.5 |
0.0 (0.0%)
|
169,696 |
| 10 Dec 2018 |
GBX |
2.5 |
2.5 |
2.41 |
2.5 |
2.5 |
0.0 (0.0%)
|
110,000 |
| 7 Dec 2018 |
GBX |
2.5 |
2.6 |
2.355 |
2.5 |
2.5 |
0.0 (0.0%)
|
166,844 |
| 6 Dec 2018 |
GBX |
2.5 |
2.61 |
2.5 |
2.5 |
2.5 |
+0.05 (+2.04%)
|
235,000 |
| 5 Dec 2018 |
GBX |
2.55 |
2.6 |
2.4 |
2.45 |
2.45 |
-0.1 (-3.92%)
|
258,595 |
| 4 Dec 2018 |
GBX |
2.55 |
2.625 |
2.4 |
2.55 |
2.55 |
0.0 (0.0%)
|
73,915 |
| 3 Dec 2018 |
GBX |
2.55 |
2.625 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
98,131 |
| 30 Nov 2018 |
GBX |
2.55 |
2.5999 |
2.4 |
2.55 |
2.55 |
0.0 (0.0%)
|
33,500 |
| 29 Nov 2018 |
GBX |
2.55 |
2.6 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
1,914 |
| 28 Nov 2018 |
GBX |
2.55 |
2.5999 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
5,000 |
| 27 Nov 2018 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
0 |
| 26 Nov 2018 |
GBX |
2.55 |
2.55 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
0 |
| 23 Nov 2018 |
GBX |
2.65 |
2.65 |
2.5 |
2.55 |
2.55 |
-0.1 (-3.77%)
|
80,065 |
| 22 Nov 2018 |
GBX |
2.65 |
2.65 |
2.65 |
2.65 |
2.65 |
0.0 (0.0%)
|
0 |
