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 |
| 20 Apr 2018 |
GBX |
3.4 |
3.49 |
3.13 |
3.225 |
3.225 |
-0.175 (-5.15%)
|
2,024,615 |
| 19 Apr 2018 |
GBX |
3.025 |
3.4 |
3.015 |
3.4 |
3.4 |
+0.375 (+12.40%)
|
1,488,650 |
| 18 Apr 2018 |
GBX |
2.9 |
3.18 |
2.7 |
3.025 |
3.025 |
+0.125 (+4.31%)
|
1,957,235 |
| 17 Apr 2018 |
GBX |
2.925 |
2.925 |
2.81 |
2.9 |
2.9 |
-0.025 (-0.85%)
|
1,585,575 |
| 16 Apr 2018 |
GBX |
2.93 |
2.93 |
2.862 |
2.925 |
2.925 |
-0.025 (-0.85%)
|
694,589 |
| 13 Apr 2018 |
GBX |
3 |
3.07 |
2.9 |
2.95 |
2.95 |
-0.05 (-1.67%)
|
639,724 |
| 12 Apr 2018 |
GBX |
3.075 |
3.075 |
2.9 |
3 |
3 |
-0.1 (-3.23%)
|
2,125,234 |
| 11 Apr 2018 |
GBX |
3.125 |
3.25 |
2.95 |
3.1 |
3.1 |
-0.025 (-0.80%)
|
545,971 |
| 10 Apr 2018 |
GBX |
3.15 |
3.27 |
3 |
3.125 |
3.125 |
-0.025 (-0.79%)
|
1,011,079 |
| 9 Apr 2018 |
GBX |
2.95 |
3.2727 |
2.95 |
3.15 |
3.15 |
+0.225 (+7.69%)
|
2,412,901 |
| 6 Apr 2018 |
GBX |
2.975 |
3.0455 |
2.85 |
2.925 |
2.925 |
-0.05 (-1.68%)
|
928,608 |
| 5 Apr 2018 |
GBX |
3 |
3.01 |
2.7825 |
2.975 |
2.975 |
-0.025 (-0.83%)
|
1,042,303 |
| 4 Apr 2018 |
GBX |
2.8125 |
3.0495 |
2.8125 |
3 |
3 |
+0.2 (+7.14%)
|
502,177 |
| 3 Apr 2018 |
GBX |
2.725 |
2.98 |
2.65 |
2.8 |
2.8 |
+0.075 (+2.75%)
|
1,315,391 |
| 29 Mar 2018 |
GBX |
2.9 |
2.9 |
2.65 |
2.725 |
2.725 |
-0.3 (-9.92%)
|
2,036,587 |
| 28 Mar 2018 |
GBX |
2.9 |
3.2 |
2.6 |
3.025 |
3.025 |
+0.125 (+4.31%)
|
5,037,433 |
| 27 Mar 2018 |
GBX |
2.575 |
3.0249 |
2.485 |
2.9 |
2.9 |
+0.325 (+12.62%)
|
7,102,633 |
| 26 Mar 2018 |
GBX |
2.6 |
2.64 |
2.4351 |
2.575 |
2.575 |
-0.025 (-0.96%)
|
915,952 |
| 23 Mar 2018 |
GBX |
2.6 |
2.6 |
2.38 |
2.6 |
2.6 |
0.0 (0.0%)
|
838,524 |
| 22 Mar 2018 |
GBX |
2.6 |
2.6 |
2.4 |
2.6 |
2.6 |
0.0 (0.0%)
|
1,905,270 |
| 21 Mar 2018 |
GBX |
2.6771 |
2.6771 |
2.395 |
2.6 |
2.6 |
-0.1 (-3.70%)
|
1,931,487 |
| 20 Mar 2018 |
GBX |
2.849 |
2.849 |
2.5125 |
2.7 |
2.7 |
-0.15 (-5.26%)
|
3,100,987 |
| 19 Mar 2018 |
GBX |
2.75 |
2.98 |
2.7 |
2.85 |
2.85 |
+0.1 (+3.64%)
|
3,091,674 |
| 16 Mar 2018 |
GBX |
3.01 |
3.01 |
2.7 |
2.75 |
2.75 |
-0.275 (-9.09%)
|
3,586,975 |
| 15 Mar 2018 |
GBX |
3.075 |
3.19 |
2.97 |
3.025 |
3.025 |
-0.05 (-1.63%)
|
1,991,883 |
| 14 Mar 2018 |
GBX |
3.35 |
3.5 |
2.93 |
3.075 |
3.075 |
-0.275 (-8.21%)
|
4,710,143 |
| 13 Mar 2018 |
GBX |
3.6 |
3.99 |
3.2 |
3.35 |
3.35 |
+0.275 (+8.94%)
|
24,534,774 |
| 12 Mar 2018 |
GBX |
3.25 |
3.3 |
2.8 |
3.075 |
3.075 |
-0.175 (-5.38%)
|
4,572,798 |
| 9 Mar 2018 |
GBX |
3.375 |
3.404 |
3.05 |
3.25 |
3.25 |
-0.125 (-3.70%)
|
7,760,532 |
| 8 Mar 2018 |
GBX |
3.82 |
3.82 |
3.3 |
3.375 |
3.375 |
-0.475 (-12.34%)
|
6,830,746 |
