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 |
| 29 Aug 2018 |
GBX |
2.6 |
2.6379 |
2.555 |
2.6 |
2.6 |
0.0 (0.0%)
|
220,541 |
| 28 Aug 2018 |
GBX |
2.6 |
2.6979 |
2.4019 |
2.6 |
2.6 |
0.0 (0.0%)
|
591,466 |
| 24 Aug 2018 |
GBX |
2.6 |
2.65 |
2.6 |
2.6 |
2.6 |
0.0 (0.0%)
|
255,000 |
| 23 Aug 2018 |
GBX |
2.6 |
2.749 |
2.4 |
2.6 |
2.6 |
0.0 (0.0%)
|
2,374,688 |
| 22 Aug 2018 |
GBX |
2.6 |
2.6 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
47,305 |
| 21 Aug 2018 |
GBX |
2.6 |
2.6 |
2.5 |
2.6 |
2.6 |
0.0 (0.0%)
|
20,000 |
| 20 Aug 2018 |
GBX |
2.6 |
2.6 |
2.35 |
2.6 |
2.6 |
-0.05 (-1.89%)
|
516,680 |
| 17 Aug 2018 |
GBX |
2.6799 |
2.6799 |
2.53 |
2.65 |
2.65 |
-0.1 (-3.64%)
|
639,875 |
| 16 Aug 2018 |
GBX |
2.7 |
2.8999 |
2.55 |
2.75 |
2.75 |
+0.05 (+1.85%)
|
1,025,303 |
| 15 Aug 2018 |
GBX |
2.65 |
2.79 |
2.65 |
2.7 |
2.7 |
+0.05 (+1.89%)
|
453,965 |
| 14 Aug 2018 |
GBX |
2.65 |
2.8 |
2.625 |
2.65 |
2.65 |
0.0 (0.0%)
|
79,834 |
| 13 Aug 2018 |
GBX |
2.6 |
2.7695 |
2.525 |
2.65 |
2.65 |
+0.05 (+1.92%)
|
1,275,785 |
| 10 Aug 2018 |
GBX |
2.72 |
2.72 |
2.45 |
2.6 |
2.6 |
-0.15 (-5.45%)
|
747,158 |
| 9 Aug 2018 |
GBX |
2.75 |
2.75 |
2.7288 |
2.75 |
2.75 |
0.0 (0.0%)
|
38,049 |
| 8 Aug 2018 |
GBX |
2.75 |
2.75 |
2.6 |
2.75 |
2.75 |
0.0 (0.0%)
|
71,854 |
| 7 Aug 2018 |
GBX |
2.75 |
2.75 |
2.65 |
2.75 |
2.75 |
0.0 (0.0%)
|
42,132 |
| 6 Aug 2018 |
GBX |
2.7 |
2.8 |
2.6375 |
2.75 |
2.75 |
+0.05 (+1.85%)
|
114,776 |
| 3 Aug 2018 |
GBX |
2.7 |
2.89 |
2.7 |
2.7 |
2.7 |
0.0 (0.0%)
|
326,418 |
| 2 Aug 2018 |
GBX |
2.75 |
2.8 |
2.535 |
2.7 |
2.7 |
-0.05 (-1.82%)
|
370,742 |
| 1 Aug 2018 |
GBX |
2.88 |
2.88 |
2.5 |
2.75 |
2.75 |
-0.2 (-6.78%)
|
1,506,167 |
| 31 Jul 2018 |
GBX |
2.925 |
2.95 |
2.82 |
2.95 |
2.95 |
0.0 (0.0%)
|
45,000 |
| 30 Jul 2018 |
GBX |
2.95 |
2.965 |
2.8275 |
2.95 |
2.95 |
0.0 (0.0%)
|
118,486 |
| 27 Jul 2018 |
GBX |
2.95 |
2.969 |
2.8275 |
2.95 |
2.95 |
0.0 (0.0%)
|
44,298 |
| 26 Jul 2018 |
GBX |
3.1125 |
3.1125 |
2.8186 |
2.95 |
2.95 |
-0.175 (-5.60%)
|
530,098 |
| 25 Jul 2018 |
GBX |
3.125 |
3.15 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
518,436 |
| 24 Jul 2018 |
GBX |
3.125 |
3.2031 |
3.08 |
3.125 |
3.125 |
0.0 (0.0%)
|
90,307 |
| 23 Jul 2018 |
GBX |
3.125 |
3.125 |
3.125 |
3.125 |
3.125 |
0.0 (0.0%)
|
0 |
| 20 Jul 2018 |
GBX |
3.125 |
3.16 |
3.07 |
3.125 |
3.125 |
0.0 (0.0%)
|
33,540 |
| 19 Jul 2018 |
GBX |
3.125 |
3.1625 |
3.055 |
3.125 |
3.125 |
0.0 (0.0%)
|
69,183 |
| 18 Jul 2018 |
GBX |
3.19 |
3.19 |
3.0376 |
3.125 |
3.125 |
-0.125 (-3.85%)
|
96,150 |
