Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
GBX |
2.1 |
2.2 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
407,562 |
| 21 Dec 2023 |
GBX |
2.1 |
2.2 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
1,980,913 |
| 20 Dec 2023 |
GBX |
2.175 |
2.25 |
2.022 |
2.1 |
2.1 |
-0.075 (-3.45%)
|
4,472,331 |
| 19 Dec 2023 |
GBX |
2.225 |
2.25 |
2.1 |
2.175 |
2.175 |
-0.05 (-2.25%)
|
933,430 |
| 18 Dec 2023 |
GBX |
2.3 |
2.4 |
2.11 |
2.225 |
2.225 |
-0.075 (-3.26%)
|
1,477,027 |
| 15 Dec 2023 |
GBX |
2.15 |
2.4 |
2.141 |
2.3 |
2.3 |
+0.15 (+6.98%)
|
2,617,458 |
| 14 Dec 2023 |
GBX |
2.1 |
2.2 |
2.05 |
2.15 |
2.15 |
+0.05 (+2.38%)
|
2,854,436 |
| 13 Dec 2023 |
GBX |
2.15 |
2.15 |
2.05 |
2.1 |
2.1 |
-0.05 (-2.33%)
|
2,715,482 |
| 12 Dec 2023 |
GBX |
2.175 |
2.2 |
2.1 |
2.15 |
2.15 |
-0.025 (-1.15%)
|
1,631,979 |
| 11 Dec 2023 |
GBX |
2.175 |
2.2 |
2.15 |
2.175 |
2.175 |
0.0 (0.0%)
|
681,284 |
| 8 Dec 2023 |
GBX |
2.2 |
2.22 |
2.156 |
2.175 |
2.175 |
-0.025 (-1.14%)
|
1,221,266 |
| 7 Dec 2023 |
GBX |
2.125 |
2.25 |
2.1 |
2.2 |
2.2 |
+0.075 (+3.53%)
|
4,155,644 |
| 6 Dec 2023 |
GBX |
2.125 |
2.148 |
2.1 |
2.125 |
2.125 |
0.0 (0.0%)
|
2,160,134 |
| 5 Dec 2023 |
GBX |
2.15 |
2.2 |
2.1055 |
2.125 |
2.125 |
-0.025 (-1.16%)
|
1,388,731 |
| 4 Dec 2023 |
GBX |
2.225 |
2.25 |
2.105 |
2.15 |
2.15 |
-0.075 (-3.37%)
|
6,686,055 |
| 1 Dec 2023 |
GBX |
2.3 |
2.35 |
2.2 |
2.225 |
2.225 |
-0.075 (-3.26%)
|
3,110,295 |
| 30 Nov 2023 |
GBX |
2.4 |
2.5 |
2.25 |
2.3 |
2.3 |
-0.1 (-4.17%)
|
3,693,219 |
| 29 Nov 2023 |
GBX |
2.4 |
2.435 |
2.205 |
2.4 |
2.4 |
0.0 (0.0%)
|
14,397,577 |
| 28 Nov 2023 |
GBX |
2.85 |
2.989 |
2.33 |
2.4 |
2.4 |
-0.45 (-15.79%)
|
26,571,750 |
| 27 Nov 2023 |
GBX |
2.6 |
3.1 |
2.5301 |
2.85 |
2.85 |
+0.35 (+14%)
|
16,570,391 |
| 24 Nov 2023 |
GBX |
2.525 |
2.6 |
2.4 |
2.5 |
2.5 |
-0.025 (-0.99%)
|
2,055,543 |
| 23 Nov 2023 |
GBX |
2.5 |
2.6 |
2.45 |
2.525 |
2.525 |
+0.025 (+1%)
|
1,539,221 |
| 22 Nov 2023 |
GBX |
2.4 |
2.6 |
2.3 |
2.5 |
2.5 |
+0.1 (+4.17%)
|
1,787,441 |
| 21 Nov 2023 |
GBX |
2.5 |
2.6 |
2.3361 |
2.4 |
2.4 |
-0.1 (-4%)
|
3,559,174 |
| 20 Nov 2023 |
GBX |
2.5 |
2.6 |
2.3 |
2.5 |
2.5 |
0.0 (0.0%)
|
2,882,499 |
| 17 Nov 2023 |
GBX |
2.5 |
2.5 |
2.5 |
2.5 |
2.5 |
+0.1 (+4.17%)
|
1,442,399 |
| 16 Nov 2023 |
GBX |
2.4 |
2.6 |
2.3407 |
2.4 |
2.4 |
+0.05 (+2.13%)
|
4,058,896 |
| 15 Nov 2023 |
GBX |
2.625 |
2.7799 |
2.3 |
2.35 |
2.35 |
-0.225 (-8.74%)
|
27,081,275 |
| 14 Nov 2023 |
GBX |
2.5 |
2.7 |
2.4321 |
2.575 |
2.575 |
+0.075 (+3%)
|
3,120,784 |
| 13 Nov 2023 |
GBX |
2.425 |
2.6 |
2.3 |
2.5 |
2.5 |
+0.075 (+3.09%)
|
3,211,431 |
