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 |
| 18 Jun 2024 |
GBX |
1.398 |
1.4 |
1.3364 |
1.369 |
1.369 |
+0.03 (+2.24%)
|
3,995,915 |
| 17 Jun 2024 |
GBX |
1.452 |
1.548 |
1.3125 |
1.339 |
1.339 |
-0.086 (-6.04%)
|
13,565,080 |
| 14 Jun 2024 |
GBX |
1.42 |
1.4878 |
1.4 |
1.425 |
1.425 |
-0.026 (-1.79%)
|
3,614,132 |
| 13 Jun 2024 |
GBX |
1.426 |
1.548 |
1.4089 |
1.451 |
1.451 |
-0.021 (-1.43%)
|
1,361,369 |
| 12 Jun 2024 |
GBX |
1.452 |
1.4944 |
1.43 |
1.472 |
1.472 |
-0.014 (-0.94%)
|
4,775,122 |
| 11 Jun 2024 |
GBX |
1.55 |
1.55 |
1.4627 |
1.486 |
1.486 |
-0.039 (-2.56%)
|
2,549,647 |
| 10 Jun 2024 |
GBX |
1.528 |
1.5412 |
1.472 |
1.525 |
1.525 |
+0.016 (+1.06%)
|
10,120,990 |
| 7 Jun 2024 |
GBX |
1.51 |
1.528 |
1.4782 |
1.509 |
1.509 |
-0.006 (-0.40%)
|
2,026,303 |
| 6 Jun 2024 |
GBX |
1.528 |
1.53 |
1.422 |
1.515 |
1.515 |
+0.04 (+2.71%)
|
8,519,553 |
| 5 Jun 2024 |
GBX |
1.426 |
1.53 |
1.4001 |
1.475 |
1.475 |
+0.01 (+0.68%)
|
1,139,142 |
| 4 Jun 2024 |
GBX |
1.4389 |
1.5 |
1.4019 |
1.465 |
1.465 |
+0.031 (+2.16%)
|
3,818,221 |
| 3 Jun 2024 |
GBX |
1.5 |
1.5 |
1.41 |
1.434 |
1.434 |
-0.041 (-2.78%)
|
3,681,132 |
| 31 May 2024 |
GBX |
1.52 |
1.52 |
1.42 |
1.475 |
1.475 |
-0.016 (-1.07%)
|
5,786,124 |
| 30 May 2024 |
GBX |
1.45 |
1.53 |
1.45 |
1.491 |
1.491 |
+0.016 (+1.08%)
|
490,382 |
| 29 May 2024 |
GBX |
1.46 |
1.55 |
1.43 |
1.475 |
1.475 |
-0.024 (-1.60%)
|
4,141,794 |
| 28 May 2024 |
GBX |
1.55 |
1.55 |
1.45 |
1.499 |
1.499 |
+0.024 (+1.63%)
|
1,497,420 |
| 24 May 2024 |
GBX |
1.45 |
1.5394 |
1.4 |
1.475 |
1.475 |
-0.04 (-2.64%)
|
2,259,529 |
| 23 May 2024 |
GBX |
1.5 |
1.55 |
1.461 |
1.515 |
1.515 |
+0.015 (+1%)
|
3,088,696 |
| 22 May 2024 |
GBX |
1.5 |
1.55 |
1.45 |
1.5 |
1.5 |
-0.015 (-0.99%)
|
1,246,598 |
| 21 May 2024 |
GBX |
1.47 |
1.536 |
1.42 |
1.515 |
1.515 |
+0.055 (+3.77%)
|
4,330,301 |
| 20 May 2024 |
GBX |
1.45 |
1.55 |
1.421 |
1.46 |
1.46 |
-0.055 (-3.63%)
|
3,622,200 |
| 17 May 2024 |
GBX |
1.5 |
1.55 |
1.45 |
1.515 |
1.515 |
+0.025 (+1.68%)
|
3,138,617 |
| 16 May 2024 |
GBX |
1.52 |
1.6 |
1.465 |
1.49 |
1.49 |
-0.07 (-4.49%)
|
5,021,470 |
| 15 May 2024 |
GBX |
1.52 |
1.599 |
1.52 |
1.56 |
1.56 |
0.0 (0.0%)
|
1,412,417 |
| 14 May 2024 |
GBX |
1.55 |
1.619 |
1.52 |
1.56 |
1.56 |
-0.035 (-2.19%)
|
6,023,929 |
| 13 May 2024 |
GBX |
1.6 |
1.62 |
1.525 |
1.595 |
1.595 |
+0.055 (+3.57%)
|
6,508,071 |
| 10 May 2024 |
GBX |
1.5 |
1.58 |
1.47 |
1.54 |
1.54 |
+0.015 (+0.98%)
|
4,929,905 |
| 9 May 2024 |
GBX |
1.518 |
1.58 |
1.502 |
1.525 |
1.525 |
-0.013 (-0.85%)
|
2,045,464 |
| 8 May 2024 |
GBX |
1.52 |
1.58 |
1.5 |
1.538 |
1.538 |
-0.027 (-1.73%)
|
3,371,183 |
| 7 May 2024 |
GBX |
1.6 |
1.6 |
1.521 |
1.565 |
1.565 |
0.0 (0.0%)
|
3,320,753 |
