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 |
| 17 Jul 2018 |
GBX |
3.25 |
3.28 |
3.06 |
3.25 |
3.25 |
0.0 (0.0%)
|
180,515 |
| 16 Jul 2018 |
GBX |
3.25 |
3.35 |
3.12 |
3.25 |
3.25 |
0.0 (0.0%)
|
55,000 |
| 13 Jul 2018 |
GBX |
2.995 |
3.395 |
2.995 |
3.25 |
3.25 |
+0.35 (+12.07%)
|
1,648,808 |
| 12 Jul 2018 |
GBX |
3 |
3 |
2.9 |
2.9 |
2.9 |
-0.2 (-6.45%)
|
73,857 |
| 11 Jul 2018 |
GBX |
3.225 |
3.225 |
2.8884 |
3.1 |
3.1 |
-0.15 (-4.62%)
|
477,632 |
| 10 Jul 2018 |
GBX |
3.25 |
3.25 |
3.05 |
3.25 |
3.25 |
0.0 (0.0%)
|
91,802 |
| 9 Jul 2018 |
GBX |
3.25 |
3.25 |
3.03 |
3.25 |
3.25 |
0.0 (0.0%)
|
158,250 |
| 6 Jul 2018 |
GBX |
3.25 |
3.25 |
3 |
3.25 |
3.25 |
0.0 (0.0%)
|
237,600 |
| 5 Jul 2018 |
GBX |
3.26 |
3.26 |
3.02 |
3.25 |
3.25 |
-0.075 (-2.26%)
|
201,088 |
| 4 Jul 2018 |
GBX |
3.325 |
3.325 |
3.17 |
3.325 |
3.325 |
0.0 (0.0%)
|
168,941 |
| 3 Jul 2018 |
GBX |
3.375 |
3.5 |
3.02 |
3.325 |
3.325 |
-0.05 (-1.48%)
|
998,639 |
| 2 Jul 2018 |
GBX |
3.475 |
3.525 |
3.25 |
3.375 |
3.375 |
-0.1 (-2.88%)
|
320,278 |
| 29 Jun 2018 |
GBX |
3.525 |
3.65 |
3.32 |
3.475 |
3.475 |
-0.05 (-1.42%)
|
334,832 |
| 28 Jun 2018 |
GBX |
3.4 |
3.65 |
3.4 |
3.525 |
3.525 |
+0.125 (+3.68%)
|
266,075 |
| 27 Jun 2018 |
GBX |
3.4 |
3.59 |
3.36 |
3.4 |
3.4 |
0.0 (0.0%)
|
526,750 |
| 26 Jun 2018 |
GBX |
3.4 |
3.5 |
3.355 |
3.4 |
3.4 |
0.0 (0.0%)
|
470,846 |
| 25 Jun 2018 |
GBX |
3.5375 |
3.5375 |
3.125 |
3.4 |
3.4 |
-0.175 (-4.90%)
|
1,234,374 |
| 22 Jun 2018 |
GBX |
3.425 |
3.6 |
3.3651 |
3.575 |
3.575 |
+0.15 (+4.38%)
|
671,107 |
| 21 Jun 2018 |
GBX |
3.425 |
3.58 |
3.35 |
3.425 |
3.425 |
0.0 (0.0%)
|
638,058 |
| 20 Jun 2018 |
GBX |
3.5175 |
3.5175 |
3.37 |
3.425 |
3.425 |
-0.2 (-5.52%)
|
320,674 |
| 19 Jun 2018 |
GBX |
3.625 |
3.625 |
3.5 |
3.625 |
3.625 |
0.0 (0.0%)
|
140,489 |
| 18 Jun 2018 |
GBX |
3.625 |
3.625 |
3.5 |
3.625 |
3.625 |
0.0 (0.0%)
|
83,899 |
| 15 Jun 2018 |
GBX |
3.625 |
3.625 |
3.5025 |
3.625 |
3.625 |
-0.05 (-1.36%)
|
301,572 |
| 14 Jun 2018 |
GBX |
3.675 |
3.7 |
3.55 |
3.675 |
3.675 |
0.0 (0.0%)
|
414,695 |
| 13 Jun 2018 |
GBX |
3.65 |
3.77 |
3.57 |
3.675 |
3.675 |
+0.025 (+0.68%)
|
515,980 |
| 12 Jun 2018 |
GBX |
3.4 |
3.73 |
3.4 |
3.65 |
3.65 |
+0.3 (+8.96%)
|
1,398,842 |
| 11 Jun 2018 |
GBX |
3.5 |
3.5438 |
3.3001 |
3.35 |
3.35 |
-0.15 (-4.29%)
|
743,348 |
| 8 Jun 2018 |
GBX |
3.5 |
3.5438 |
3.4025 |
3.5 |
3.5 |
0.0 (0.0%)
|
777,756 |
| 7 Jun 2018 |
GBX |
3.6375 |
3.6375 |
3.42 |
3.5 |
3.5 |
-0.15 (-4.11%)
|
792,811 |
| 6 Jun 2018 |
GBX |
3.6569 |
3.6569 |
3.5 |
3.65 |
3.65 |
-0.05 (-1.35%)
|
132,558 |
