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 |
10 Oct 2018 |
GBX |
2.5375 |
2.725 |
2.5375 |
2.65 |
2.65 |
+0.2 (+8.16%)
|
791,777 |
9 Oct 2018 |
GBX |
2.45 |
2.6 |
2.4 |
2.45 |
2.45 |
0.0 (0.0%)
|
167,623 |
8 Oct 2018 |
GBX |
2.45 |
2.57 |
2.383 |
2.45 |
2.45 |
0.0 (0.0%)
|
138,203 |
5 Oct 2018 |
GBX |
2.55 |
2.55 |
2.1625 |
2.45 |
2.45 |
-0.25 (-9.26%)
|
962,824 |
4 Oct 2018 |
GBX |
2.8 |
2.8 |
2.5275 |
2.7 |
2.7 |
-0.1 (-3.57%)
|
130,334 |
3 Oct 2018 |
GBX |
2.8 |
2.8 |
2.6 |
2.8 |
2.8 |
0.0 (0.0%)
|
185,557 |
2 Oct 2018 |
GBX |
2.8 |
2.8 |
2.8 |
2.8 |
2.8 |
0.0 (0.0%)
|
0 |
1 Oct 2018 |
GBX |
2.8 |
2.8 |
2.6 |
2.8 |
2.8 |
0.0 (0.0%)
|
156,897 |
28 Sep 2018 |
GBX |
2.75 |
2.86 |
2.63 |
2.8 |
2.8 |
+0.05 (+1.82%)
|
88,856 |
27 Sep 2018 |
GBX |
2.75 |
2.75 |
2.5001 |
2.75 |
2.75 |
0.0 (0.0%)
|
51,265 |
26 Sep 2018 |
GBX |
2.6 |
2.75 |
2.55 |
2.75 |
2.75 |
0.0 (0.0%)
|
395,129 |
25 Sep 2018 |
GBX |
2.75 |
2.75 |
2.5 |
2.75 |
2.75 |
0.0 (0.0%)
|
291,377 |
24 Sep 2018 |
GBX |
2.75 |
2.75 |
2.53 |
2.75 |
2.75 |
0.0 (0.0%)
|
32,745 |
21 Sep 2018 |
GBX |
2.7795 |
2.7795 |
2.53 |
2.75 |
2.75 |
-0.1 (-3.51%)
|
214,659 |
20 Sep 2018 |
GBX |
2.9 |
2.95 |
2.7001 |
2.85 |
2.85 |
-0.15 (-5%)
|
361,168 |
19 Sep 2018 |
GBX |
2.6695 |
3.5 |
2.6695 |
3 |
3 |
+0.4 (+15.38%)
|
3,398,808 |
18 Sep 2018 |
GBX |
2.6 |
2.67 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
257,000 |
17 Sep 2018 |
GBX |
2.6 |
2.6799 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
274,229 |
14 Sep 2018 |
GBX |
2.6 |
2.7 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
85,379 |
13 Sep 2018 |
GBX |
2.675 |
2.675 |
2.5 |
2.6 |
2.6 |
-0.2 (-7.14%)
|
314,965 |
12 Sep 2018 |
GBX |
2.8 |
2.8 |
2.625 |
2.8 |
2.8 |
0.0 (0.0%)
|
25,000 |
11 Sep 2018 |
GBX |
2.8 |
2.8 |
2.6369 |
2.8 |
2.8 |
0.0 (0.0%)
|
3,500 |
10 Sep 2018 |
GBX |
2.8 |
2.8 |
2.655 |
2.8 |
2.8 |
0.0 (0.0%)
|
78,452 |
7 Sep 2018 |
GBX |
2.8 |
2.8799 |
2.8 |
2.8 |
2.8 |
0.0 (0.0%)
|
61,845 |
6 Sep 2018 |
GBX |
2.8 |
2.8625 |
2.7125 |
2.8 |
2.8 |
0.0 (0.0%)
|
166,270 |
5 Sep 2018 |
GBX |
2.9 |
2.935 |
2.8 |
2.8 |
2.8 |
-0.1 (-3.45%)
|
151,425 |
4 Sep 2018 |
GBX |
2.85 |
3 |
2.8357 |
2.9 |
2.9 |
+0.05 (+1.75%)
|
386,113 |
3 Sep 2018 |
GBX |
2.69 |
2.925 |
2.69 |
2.85 |
2.85 |
+0.25 (+9.62%)
|
400,974 |
31 Aug 2018 |
GBX |
2.6 |
2.65 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
225,000 |
30 Aug 2018 |
GBX |
2.6 |
2.6 |
2.51 |
2.6 |
2.6 |
0.0 (0.0%)
|
119,306 |