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 |
| 24 Jan 2018 |
GBX |
2.375 |
2.375 |
2.27 |
2.375 |
2.375 |
-0.005 (-0.21%)
|
546,670 |
| 23 Jan 2018 |
GBX |
2.38 |
2.38 |
2.38 |
2.38 |
2.38 |
+0.005 (+0.21%)
|
50,000 |
| 22 Jan 2018 |
GBX |
2.375 |
2.45 |
2.3 |
2.375 |
2.375 |
0.0 (0.0%)
|
873,370 |
| 19 Jan 2018 |
GBX |
2.375 |
2.41 |
2.375 |
2.375 |
2.375 |
0.0 (0.0%)
|
1,589 |
| 18 Jan 2018 |
GBX |
2.375 |
2.425 |
2.375 |
2.375 |
2.375 |
0.0 (0.0%)
|
40,785 |
| 17 Jan 2018 |
GBX |
2.375 |
2.375 |
2.375 |
2.375 |
2.375 |
0.0 (0.0%)
|
0 |
| 16 Jan 2018 |
GBX |
2.375 |
2.375 |
2.275 |
2.375 |
2.375 |
0.0 (0.0%)
|
264,141 |
| 15 Jan 2018 |
GBX |
2.375 |
2.475 |
2.3 |
2.375 |
2.375 |
0.0 (0.0%)
|
631,405 |
| 12 Jan 2018 |
GBX |
2.375 |
2.375 |
2.35 |
2.375 |
2.375 |
0.0 (0.0%)
|
612,971 |
| 11 Jan 2018 |
GBX |
2.48 |
2.48 |
2.35 |
2.375 |
2.375 |
-0.125 (-5%)
|
427,000 |
| 10 Jan 2018 |
GBX |
2.375 |
2.5 |
2.25 |
2.5 |
2.5 |
+0.125 (+5.26%)
|
1,173,597 |
| 9 Jan 2018 |
GBX |
2.375 |
2.395 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
49,357 |
| 8 Jan 2018 |
GBX |
2.375 |
2.4 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
571,562 |
| 5 Jan 2018 |
GBX |
2.375 |
2.429 |
2.25 |
2.375 |
2.375 |
0.0 (0.0%)
|
145,753 |
| 4 Jan 2018 |
GBX |
2.47 |
2.47 |
2.27 |
2.375 |
2.375 |
-0.125 (-5%)
|
934,682 |
| 3 Jan 2018 |
GBX |
2.5 |
2.5 |
2.385 |
2.5 |
2.5 |
0.0 (0.0%)
|
435,469 |
| 2 Jan 2018 |
GBX |
2.5 |
2.5 |
2.385 |
2.5 |
2.5 |
0.0 (0.0%)
|
599,979 |
| 29 Dec 2017 |
GBX |
2.5 |
2.5 |
2.48 |
2.5 |
2.5 |
0.0 (0.0%)
|
14,648 |
| 28 Dec 2017 |
GBX |
2.5 |
2.5 |
2.385 |
2.5 |
2.5 |
0.0 (0.0%)
|
260,346 |
| 27 Dec 2017 |
GBX |
2.5 |
2.5 |
2.385 |
2.5 |
2.5 |
0.0 (0.0%)
|
581,994 |
| 22 Dec 2017 |
GBX |
2.5 |
2.5 |
2.42 |
2.5 |
2.5 |
0.0 (0.0%)
|
180,338 |
| 21 Dec 2017 |
GBX |
2.575 |
2.575 |
2.41 |
2.5 |
2.5 |
-0.125 (-4.76%)
|
535,913 |
| 20 Dec 2017 |
GBX |
2.625 |
2.74 |
2.35 |
2.625 |
2.625 |
0.0 (0.0%)
|
1,174,727 |
| 19 Dec 2017 |
GBX |
2.625 |
2.75 |
2.625 |
2.625 |
2.625 |
+0.125 (+5%)
|
543,896 |
| 18 Dec 2017 |
GBX |
2.75 |
2.89 |
2.36 |
2.5 |
2.5 |
-0.25 (-9.09%)
|
1,351,727 |
| 15 Dec 2017 |
GBX |
2.425 |
2.995 |
2.425 |
2.75 |
2.75 |
+0.375 (+15.79%)
|
2,789,274 |
| 14 Dec 2017 |
GBX |
2.375 |
2.5 |
2.35 |
2.375 |
2.375 |
0.0 (0.0%)
|
1,267,922 |
| 13 Dec 2017 |
GBX |
2.575 |
2.575 |
2.34 |
2.375 |
2.375 |
-0.25 (-9.52%)
|
1,112,492 |
| 12 Dec 2017 |
GBX |
2.625 |
2.625 |
2.5 |
2.625 |
2.625 |
0.0 (0.0%)
|
207,366 |
| 11 Dec 2017 |
GBX |
2.375 |
2.625 |
2.325 |
2.625 |
2.625 |
+0.175 (+7.14%)
|
1,789,219 |
