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 |
| 21 Nov 2018 |
GBX |
2.65 |
2.65 |
2.5 |
2.65 |
2.65 |
0.0 (0.0%)
|
57,807 |
| 20 Nov 2018 |
GBX |
2.65 |
2.65 |
2.6199 |
2.65 |
2.65 |
0.0 (0.0%)
|
50,000 |
| 19 Nov 2018 |
GBX |
2.65 |
2.65 |
2.5 |
2.65 |
2.65 |
0.0 (0.0%)
|
50,000 |
| 16 Nov 2018 |
GBX |
2.7 |
2.72 |
2.65 |
2.65 |
2.65 |
-0.05 (-1.85%)
|
125,994 |
| 15 Nov 2018 |
GBX |
2.7 |
2.72 |
2.5 |
2.7 |
2.7 |
0.0 (0.0%)
|
533,685 |
| 14 Nov 2018 |
GBX |
2.7 |
2.7 |
2.7 |
2.7 |
2.7 |
0.0 (0.0%)
|
0 |
| 13 Nov 2018 |
GBX |
2.85 |
2.9 |
2.6413 |
2.7 |
2.7 |
-0.15 (-5.26%)
|
575,945 |
| 12 Nov 2018 |
GBX |
2.55 |
2.9 |
2.4511 |
2.85 |
2.85 |
+0.3 (+11.76%)
|
286,587 |
| 9 Nov 2018 |
GBX |
2.55 |
2.6928 |
2.4275 |
2.55 |
2.55 |
0.0 (0.0%)
|
141,318 |
| 8 Nov 2018 |
GBX |
2.55 |
2.65 |
2.55 |
2.55 |
2.55 |
0.0 (0.0%)
|
9,574 |
| 7 Nov 2018 |
GBX |
2.5 |
2.6375 |
2.3275 |
2.55 |
2.55 |
+0.05 (+2%)
|
315,161 |
| 6 Nov 2018 |
GBX |
2.5 |
2.65 |
2.406 |
2.5 |
2.5 |
0.0 (0.0%)
|
210,000 |
| 5 Nov 2018 |
GBX |
2.6 |
2.6 |
2.406 |
2.5 |
2.5 |
-0.125 (-4.76%)
|
236,438 |
| 2 Nov 2018 |
GBX |
2.625 |
2.625 |
2.625 |
2.625 |
2.625 |
0.0 (0.0%)
|
0 |
| 1 Nov 2018 |
GBX |
2.5 |
2.7224 |
2.4 |
2.625 |
2.625 |
+0.125 (+5%)
|
211,536 |
| 31 Oct 2018 |
GBX |
2.5 |
2.6 |
2.4 |
2.5 |
2.5 |
0.0 (0.0%)
|
49,876 |
| 30 Oct 2018 |
GBX |
2.5 |
2.6159 |
2.3825 |
2.5 |
2.5 |
0.0 (0.0%)
|
86,709 |
| 29 Oct 2018 |
GBX |
2.5 |
2.57 |
2.36 |
2.5 |
2.5 |
0.0 (0.0%)
|
352,378 |
| 26 Oct 2018 |
GBX |
2.65 |
2.65 |
2.4 |
2.5 |
2.5 |
-0.15 (-5.66%)
|
466,603 |
| 25 Oct 2018 |
GBX |
2.65 |
2.674 |
2.55 |
2.65 |
2.65 |
0.0 (0.0%)
|
171,273 |
| 24 Oct 2018 |
GBX |
2.82 |
2.82 |
2.5 |
2.65 |
2.65 |
-0.3 (-10.17%)
|
688,496 |
| 23 Oct 2018 |
GBX |
2.95 |
3.15 |
2.95 |
2.95 |
2.95 |
+0.1 (+3.51%)
|
424,815 |
| 22 Oct 2018 |
GBX |
2.95 |
3.2199 |
2.85 |
2.85 |
2.85 |
-0.1 (-3.39%)
|
2,285,049 |
| 19 Oct 2018 |
GBX |
2.77 |
3.37 |
2.77 |
2.95 |
2.95 |
+0.2 (+7.27%)
|
1,129,971 |
| 18 Oct 2018 |
GBX |
2.75 |
2.77 |
2.63 |
2.75 |
2.75 |
0.0 (0.0%)
|
43,279 |
| 17 Oct 2018 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
0 |
| 16 Oct 2018 |
GBX |
2.75 |
2.87 |
2.6 |
2.75 |
2.75 |
0.0 (0.0%)
|
65,129 |
| 15 Oct 2018 |
GBX |
2.9 |
3.1 |
2.555 |
2.75 |
2.75 |
+0.15 (+5.77%)
|
928,185 |
| 12 Oct 2018 |
GBX |
2.6 |
2.643 |
2.505 |
2.6 |
2.6 |
0.0 (0.0%)
|
67,476 |
| 11 Oct 2018 |
GBX |
2.6 |
2.65 |
2.44 |
2.6 |
2.6 |
-0.05 (-1.89%)
|
385,399 |
