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 |
| 27 Oct 2017 |
GBX |
2.625 |
2.625 |
2.535 |
2.625 |
2.625 |
0.0 (0.0%)
|
74,088 |
| 26 Oct 2017 |
GBX |
2.8 |
2.8 |
2.5 |
2.625 |
2.625 |
-0.25 (-8.70%)
|
613,752 |
| 25 Oct 2017 |
GBX |
2.875 |
2.875 |
2.6664 |
2.875 |
2.875 |
0.0 (0.0%)
|
141,853 |
| 24 Oct 2017 |
GBX |
2.875 |
2.875 |
2.75 |
2.875 |
2.875 |
0.0 (0.0%)
|
204,185 |
| 23 Oct 2017 |
GBX |
3.015 |
3.015 |
2.708 |
2.875 |
2.875 |
-0.25 (-8%)
|
559,050 |
| 20 Oct 2017 |
GBX |
3.125 |
3.125 |
3.015 |
3.125 |
3.125 |
0.0 (0.0%)
|
10,363 |
| 19 Oct 2017 |
GBX |
3.125 |
3.125 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
2,291,667 |
| 18 Oct 2017 |
GBX |
3.125 |
3.125 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
146,844 |
| 17 Oct 2017 |
GBX |
3.125 |
3.125 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
52,746 |
| 16 Oct 2017 |
GBX |
3.125 |
3.125 |
3 |
3.125 |
3.125 |
0.0 (0.0%)
|
58,256 |
| 13 Oct 2017 |
GBX |
3.125 |
3.16 |
3 |
3.125 |
3.125 |
+0.125 (+4.17%)
|
2,071,161 |
| 12 Oct 2017 |
GBX |
2.975 |
3.064 |
2.975 |
3 |
3 |
+0.125 (+4.35%)
|
352,838 |
| 11 Oct 2017 |
GBX |
3.14 |
3.14 |
2.775 |
2.875 |
2.875 |
-0.25 (-8%)
|
1,528,193 |
| 10 Oct 2017 |
GBX |
3.125 |
3.125 |
2.785 |
3.125 |
3.125 |
+0.125 (+4.17%)
|
2,370,705 |
| 9 Oct 2017 |
GBX |
3 |
3 |
2.772 |
3 |
3 |
0.0 (0.0%)
|
1,462,121 |
| 6 Oct 2017 |
GBX |
2.629 |
3.135 |
2.629 |
3 |
3 |
+0.375 (+14.29%)
|
3,863,896 |
| 5 Oct 2017 |
GBX |
3.5 |
3.5 |
2.25 |
2.625 |
2.625 |
-1.125 (-30%)
|
5,205,243 |
| 23 Dec 2015 |
GBX |
3.5 |
3.94 |
3.5 |
3.75 |
3.75 |
+0.375 (+11.11%)
|
1,442,130 |
| 22 Dec 2015 |
GBX |
3.59 |
3.59 |
3.325 |
3.375 |
3.375 |
-0.25 (-6.90%)
|
1,044,996 |
| 21 Dec 2015 |
GBX |
3.625 |
3.7 |
3.5125 |
3.625 |
3.625 |
0.0 (0.0%)
|
415,539 |
| 18 Dec 2015 |
GBX |
3.695 |
3.695 |
3.53 |
3.625 |
3.625 |
-0.125 (-3.33%)
|
172,660 |
| 17 Dec 2015 |
GBX |
3.75 |
3.75 |
3.6922 |
3.75 |
3.75 |
0.0 (0.0%)
|
68,575 |
| 16 Dec 2015 |
GBX |
3.75 |
3.754 |
3.56 |
3.75 |
3.75 |
0.0 (0.0%)
|
984,919 |
| 15 Dec 2015 |
GBX |
3.75 |
3.78 |
3.626 |
3.75 |
3.75 |
0.0 (0.0%)
|
333,163 |
| 14 Dec 2015 |
GBX |
3.59 |
3.85 |
3.59 |
3.75 |
3.75 |
+0.25 (+7.14%)
|
265,297 |
| 11 Dec 2015 |
GBX |
3.875 |
4 |
3.5 |
3.5 |
3.5 |
-0.375 (-9.68%)
|
1,254,900 |
| 10 Dec 2015 |
GBX |
3.875 |
4.05 |
3.79 |
3.875 |
3.875 |
0.0 (0.0%)
|
1,229,910 |
| 9 Dec 2015 |
GBX |
3.75 |
4.1 |
3.75 |
3.875 |
3.875 |
+0.25 (+6.90%)
|
442,114 |
| 8 Dec 2015 |
GBX |
4 |
4.28 |
3.625 |
3.625 |
3.625 |
-0.625 (-14.71%)
|
1,488,149 |
| 7 Dec 2015 |
GBX |
4.125 |
4.75 |
4.1 |
4.25 |
4.25 |
+0.25 (+6.25%)
|
7,263,151 |
