ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HEMO Hemogenyx Pharmaceuticals Plc

1.92
-0.585 (-23.35%)
Last Updated: 03:57:41
Delayed by 15 minutes

HEMO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2024 2.505 -0.44 -14.94% 2.85 2.85 2.30 26,738,524
Feb 27 2024 2.945 -0.07 -2.32% 2.91 3.00 2.90 8,410,506
Feb 26 2024 3.015 -0.06 -1.95% 3.00 3.06 2.98 5,685,818
Feb 23 2024 3.075 -0.03 -0.97% 3.10 3.10 3.00 4,410,936
Feb 22 2024 3.105 0.02 0.81% 3.10 3.105 3.00 5,602,932
Feb 21 2024 3.08 -0.05 -1.60% 3.00 3.15 3.00 4,972,759
Feb 20 2024 3.13 -0.23 -6.71% 3.25 3.25 3.13 6,162,929
Feb 19 2024 3.355 0.14 4.19% 3.355 3.355 3.355 2,257,193
Feb 16 2024 3.22 0.15 4.89% 4.00 4.00 3.20 19,536,652
Feb 15 2024 3.07 -0.13 -3.91% 3.05 3.07 3.00 9,355,219
Feb 14 2024 3.195 0.19 6.15% 3.40 3.60 3.10 30,922,204
Feb 13 2024 3.01 -0.37 -10.81% 3.20 3.29 2.94 22,983,239
Feb 12 2024 3.375 -0.58 -14.66% 4.00 4.00 3.20 31,492,655
Feb 09 2024 3.955 0.06 1.41% 6.30 6.30 3.80 130,260,013
Feb 08 2024 3.90 -0.05 -1.27% 3.90 4.00 3.81 5,467,536
Feb 07 2024 3.95 0.15 3.95% 3.71 4.00 3.50 9,796,195
Feb 06 2024 3.80 0.05 1.33% 3.90 4.10 3.70 8,597,081
Feb 05 2024 3.75 0.10 2.74% 3.50 4.15 3.30 21,175,279
Feb 02 2024 3.65 0.25 7.35% 3.65 3.85 3.60 15,994,263
Feb 01 2024 3.40 0.05 1.49% 3.35 3.45 3.10 8,529,298
Jan 31 2024 3.35 -0.05 -1.47% 3.40 3.65 3.30 12,204,475
Jan 30 2024 3.40 0.75 28.30% 2.65 3.40 2.65 12,053,359
Jan 29 2024 2.65 -0.05 -1.85% 2.90 2.90 2.60 9,441,671
Jan 26 2024 2.70 -0.20 -6.90% 2.90 2.90 2.70 4,271,744
Jan 25 2024 2.90 0.00 0.00% 2.90 2.95 2.90 2,701,310
Jan 24 2024 2.90 -0.15 -4.92% 3.05 3.05 2.80 5,705,821
Jan 23 2024 3.05 0.20 7.02% 2.85 3.10 2.85 14,575,382
Jan 22 2024 2.85 0.14 5.17% 2.60 2.95 2.60 13,405,288
Jan 19 2024 2.71 0.21 8.40% 2.55 2.80 2.55 13,068,566
Jan 18 2024 2.50 0.15 6.38% 2.35 2.55 2.35 6,276,004
Jan 17 2024 2.35 0.10 4.44% 2.25 2.35 2.25 3,119,944
Jan 16 2024 2.25 0.05 2.27% 2.35 2.40 2.15 16,876,098
Jan 15 2024 2.20 -0.05 -2.22% 2.25 2.25 2.20 3,243,926
Jan 12 2024 2.25 0.05 2.27% 2.20 2.25 2.20 1,534,597
Jan 11 2024 2.20 0.05 2.33% 2.15 2.20 2.10 2,707,979
Jan 10 2024 2.15 0.00 0.00% 2.15 2.15 2.15 2,522,383
Jan 09 2024 2.15 -0.05 -2.27% 2.15 2.15 2.15 1,440,496
Jan 08 2024 2.20 -0.10 -4.35% 2.30 2.50 2.075 15,210,891
Jan 05 2024 2.30 -0.12 -4.96% 2.30 2.30 2.30 1,604,820
Jan 04 2024 2.42 0.22 10.00% 2.20 2.42 2.20 1,358,027
Jan 03 2024 2.20 0.00 0.00% 2.20 2.20 2.15 1,818,247
Jan 02 2024 2.20 -0.10 -4.35% 2.30 2.30 2.20 2,051,683
Dec 29 2023 2.30 0.30 15.00% 2.10 2.30 2.10 3,193,221
Dec 28 2023 2.00 -0.15 -6.98% 2.15 2.20 2.00 1,993,422
Dec 27 2023 2.15 0.05 2.38% 2.10 2.25 2.10 1,207,515
Dec 22 2023 2.10 0.00 0.00% 2.10 2.10 2.10 407,562
Dec 21 2023 2.10 0.00 0.00% 2.10 2.10 2.10 1,980,913
Dec 20 2023 2.10 -0.08 -3.45% 2.175 2.175 2.10 4,472,331
Dec 19 2023 2.175 -0.05 -2.25% 2.225 2.225 2.175 933,430
Dec 18 2023 2.225 -0.08 -3.26% 2.30 2.30 2.225 1,477,027
Dec 15 2023 2.30 0.15 6.98% 2.15 2.325 2.15 2,617,458
Dec 14 2023 2.15 0.05 2.38% 2.10 2.15 2.10 2,854,436
Dec 13 2023 2.10 -0.05 -2.33% 2.15 2.15 2.075 2,715,482
Dec 12 2023 2.15 -0.03 -1.15% 2.175 2.175 2.15 1,631,979
Dec 11 2023 2.175 0.00 0.00% 2.175 2.175 2.175 681,283
Dec 08 2023 2.175 -0.03 -1.14% 2.20 2.20 2.175 1,221,266
Dec 07 2023 2.20 0.08 3.53% 2.125 2.20 2.125 4,155,643
Dec 06 2023 2.125 0.00 0.00% 2.125 2.125 2.125 2,160,134
Dec 05 2023 2.125 -0.03 -1.16% 2.15 2.15 2.125 1,388,731
Dec 04 2023 2.15 -0.08 -3.37% 2.225 2.225 2.125 6,686,055
Dec 01 2023 2.225 -0.08 -3.26% 2.30 2.30 2.225 3,110,295

Your Recent History

Delayed Upgrade Clock