Hemogenyx Pharmaceuticals PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Oct 2023 |
GBX |
2.125 |
2.25 |
2.0601 |
2.2 |
2.2 |
+0.075 (+3.53%)
|
2,431,738 |
| 6 Oct 2023 |
GBX |
2.175 |
2.25 |
2.05 |
2.125 |
2.125 |
-0.05 (-2.30%)
|
1,407,373 |
| 5 Oct 2023 |
GBX |
2.175 |
2.25 |
2.145 |
2.175 |
2.175 |
0.0 (0.0%)
|
1,611,328 |
| 4 Oct 2023 |
GBX |
2.25 |
2.3 |
2.055 |
2.175 |
2.175 |
-0.075 (-3.33%)
|
4,704,387 |
| 3 Oct 2023 |
GBX |
2.375 |
2.45 |
2.2375 |
2.25 |
2.25 |
-0.125 (-5.26%)
|
6,402,513 |
| 2 Oct 2023 |
GBX |
2.3 |
2.445 |
2.2 |
2.375 |
2.375 |
+0.075 (+3.26%)
|
5,327,511 |
| 29 Sep 2023 |
GBX |
2.05 |
2.5 |
2 |
2.3 |
2.3 |
+0.25 (+12.20%)
|
16,622,887 |
| 28 Sep 2023 |
GBX |
2.325 |
2.35 |
1.95 |
2.05 |
2.05 |
-0.275 (-11.83%)
|
14,556,778 |
| 27 Sep 2023 |
GBX |
2.3 |
2.4 |
2.2 |
2.325 |
2.325 |
+0.025 (+1.09%)
|
2,997,136 |
| 26 Sep 2023 |
GBX |
2.3 |
2.3599 |
2.2 |
2.3 |
2.3 |
0.0 (0.0%)
|
5,230,359 |
| 25 Sep 2023 |
GBX |
2.45 |
2.5 |
2.25 |
2.3 |
2.3 |
-0.15 (-6.12%)
|
9,538,854 |
| 22 Sep 2023 |
GBX |
2.575 |
2.65 |
2.4 |
2.45 |
2.45 |
-0.13 (-5.04%)
|
7,122,293 |
| 21 Sep 2023 |
GBX |
2.6 |
2.7 |
2.5 |
2.58 |
2.58 |
-0.02 (-0.77%)
|
8,030,351 |
| 20 Sep 2023 |
GBX |
2.45 |
2.7 |
2.3 |
2.6 |
2.6 |
+0.15 (+6.12%)
|
10,928,301 |
| 19 Sep 2023 |
GBX |
2.625 |
2.8 |
2.4 |
2.45 |
2.45 |
-0.1 (-3.92%)
|
32,522,289 |
| 18 Sep 2023 |
GBX |
2.2 |
2.79 |
2.1 |
2.55 |
2.55 |
+0.7 (+37.84%)
|
48,596,980 |
| 15 Sep 2023 |
GBX |
1.75 |
1.9 |
1.75 |
1.85 |
1.85 |
+0.1 (+5.71%)
|
5,733,632 |
| 14 Sep 2023 |
GBX |
1.85 |
1.95 |
1.611 |
1.75 |
1.75 |
+0.1 (+6.06%)
|
21,742,961 |
| 13 Sep 2023 |
GBX |
1.7 |
1.7199 |
1.61 |
1.65 |
1.65 |
-0.05 (-2.94%)
|
2,992,168 |
| 12 Sep 2023 |
GBX |
1.7 |
1.75 |
1.65 |
1.7 |
1.7 |
0.0 (0.0%)
|
1,343,438 |
| 11 Sep 2023 |
GBX |
2 |
2 |
1.65 |
1.7 |
1.7 |
-0.225 (-11.69%)
|
10,162,820 |
| 8 Sep 2023 |
GBX |
1.475 |
2.05 |
1.45 |
1.925 |
1.925 |
+0.45 (+30.51%)
|
19,983,666 |
| 7 Sep 2023 |
GBX |
1.55 |
1.6 |
1.45 |
1.475 |
1.475 |
-0.075 (-4.84%)
|
3,554,590 |
| 6 Sep 2023 |
GBX |
1.55 |
1.6 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
378,955 |
| 5 Sep 2023 |
GBX |
1.55 |
1.6 |
1.49 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,621,193 |
| 4 Sep 2023 |
GBX |
1.55 |
1.6 |
1.5 |
1.55 |
1.55 |
0.0 (0.0%)
|
1,315,417 |
| 1 Sep 2023 |
GBX |
1.6 |
1.6 |
1.5 |
1.55 |
1.55 |
-0.05 (-3.13%)
|
3,361,082 |
| 31 Aug 2023 |
GBX |
1.625 |
1.7 |
1.55 |
1.6 |
1.6 |
-0.025 (-1.54%)
|
2,204,339 |
| 30 Aug 2023 |
GBX |
1.625 |
1.625 |
1.625 |
1.625 |
1.625 |
0.0 (0.0%)
|
937,620 |
| 29 Aug 2023 |
GBX |
1.6 |
1.7 |
1.55 |
1.625 |
1.625 |
+0.025 (+1.56%)
|
987,642 |
