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 |
| 7 Mar 2018 |
GBX |
4.3 |
4.3 |
3.8 |
3.85 |
3.85 |
-0.55 (-12.50%)
|
7,756,345 |
| 6 Mar 2018 |
GBX |
4.75 |
4.945 |
3.9 |
4.4 |
4.4 |
-0.1 (-2.22%)
|
6,936,237 |
| 5 Mar 2018 |
GBX |
4.9 |
4.9759 |
4.3 |
4.5 |
4.5 |
-0.4 (-8.16%)
|
6,425,056 |
| 2 Mar 2018 |
GBX |
4.8 |
5.2 |
4.311 |
4.9 |
4.9 |
+0.1 (+2.08%)
|
7,177,917 |
| 1 Mar 2018 |
GBX |
4.2 |
5.72 |
4.18 |
4.8 |
4.8 |
+0.6 (+14.29%)
|
27,691,562 |
| 28 Feb 2018 |
GBX |
4.65 |
5.05 |
4.1 |
4.2 |
4.2 |
-0.3 (-6.67%)
|
11,899,340 |
| 27 Feb 2018 |
GBX |
6.35 |
6.5 |
4.25 |
4.5 |
4.5 |
-1.55 (-25.62%)
|
51,999,079 |
| 26 Feb 2018 |
GBX |
2.4 |
6.8 |
2.4 |
6.05 |
6.05 |
+3.925 (+184.71%)
|
65,115,567 |
| 23 Feb 2018 |
GBX |
2.125 |
2.125 |
2.0025 |
2.125 |
2.125 |
0.0 (0.0%)
|
187,958 |
| 22 Feb 2018 |
GBX |
2.125 |
2.125 |
2.02 |
2.125 |
2.125 |
0.0 (0.0%)
|
150,000 |
| 21 Feb 2018 |
GBX |
2.125 |
2.19 |
2 |
2.125 |
2.125 |
0.0 (0.0%)
|
333,326 |
| 20 Feb 2018 |
GBX |
2.125 |
2.19 |
2.03 |
2.125 |
2.125 |
0.0 (0.0%)
|
106,130 |
| 19 Feb 2018 |
GBX |
2.125 |
2.24 |
2.1 |
2.125 |
2.125 |
0.0 (0.0%)
|
249,950 |
| 16 Feb 2018 |
GBX |
2.125 |
2.125 |
2.125 |
2.125 |
2.125 |
0.0 (0.0%)
|
0 |
| 15 Feb 2018 |
GBX |
2.125 |
2.249 |
2.106 |
2.125 |
2.125 |
0.0 (0.0%)
|
88,519 |
| 14 Feb 2018 |
GBX |
2.125 |
2.25 |
2.125 |
2.125 |
2.125 |
0.0 (0.0%)
|
157,352 |
| 13 Feb 2018 |
GBX |
2.125 |
2.25 |
2.095 |
2.125 |
2.125 |
0.0 (0.0%)
|
561,161 |
| 12 Feb 2018 |
GBX |
2.125 |
2.23 |
2.125 |
2.125 |
2.125 |
0.0 (0.0%)
|
396,333 |
| 9 Feb 2018 |
GBX |
2.125 |
2.14 |
2.0025 |
2.125 |
2.125 |
0.0 (0.0%)
|
313,334 |
| 8 Feb 2018 |
GBX |
2.125 |
2.125 |
2 |
2.125 |
2.125 |
0.0 (0.0%)
|
77,118 |
| 7 Feb 2018 |
GBX |
2.125 |
2.15 |
2.125 |
2.125 |
2.125 |
0.0 (0.0%)
|
15,737 |
| 6 Feb 2018 |
GBX |
2.2 |
2.2 |
2 |
2.125 |
2.125 |
-0.125 (-5.56%)
|
538,929 |
| 5 Feb 2018 |
GBX |
2.25 |
2.37 |
2.1121 |
2.25 |
2.25 |
0.0 (0.0%)
|
307,470 |
| 2 Feb 2018 |
GBX |
2.25 |
2.25 |
2.25 |
2.25 |
2.25 |
0.0 (0.0%)
|
0 |
| 1 Feb 2018 |
GBX |
2.25 |
2.25 |
2.155 |
2.25 |
2.25 |
0.0 (0.0%)
|
10,000 |
| 31 Jan 2018 |
GBX |
2.25 |
2.25 |
2.05 |
2.25 |
2.25 |
0.0 (0.0%)
|
277,451 |
| 30 Jan 2018 |
GBX |
2.155 |
2.39 |
2.155 |
2.25 |
2.25 |
+0.125 (+5.88%)
|
1,284,527 |
| 29 Jan 2018 |
GBX |
2.37 |
2.37 |
2 |
2.125 |
2.125 |
-0.25 (-10.53%)
|
277,338 |
| 26 Jan 2018 |
GBX |
2.375 |
2.375 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
8,888 |
| 25 Jan 2018 |
GBX |
2.375 |
2.375 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
16,264 |
