livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hemogenyx Pharmaceuticals - (HEMO) share price history


Hemogenyx Pharmaceuticals share priceHEMO share price tradesHEMO Fundamentals watchlistADD to watchlist
Hemogenyx Pharmaceuticals - (HEMO) share price history
Date Open High Low Close Volume
05/03/2021 6.00 6.00 5.51 5.62 4,535,494
04/03/2021 6.25 6.25 5.90 5.90 2,802,428
03/03/2021 6.62 6.70 6.20 6.25 2,750,869
02/03/2021 6.60 6.70 6.20 6.40 1,620,311
01/03/2021 6.70 6.71 6.30 6.50 1,856,531
26/02/2021 7.08 7.08 6.16 6.70 6,894,587
25/02/2021 6.14 7.10 5.91 6.95 6,410,916
24/02/2021 5.56 6.27 5.31 6.00 4,779,610
23/02/2021 6.01 6.18 5.50 5.70 6,247,849
22/02/2021 6.11 6.20 5.70 6.05 3,597,226
19/02/2021 6.50 6.78 6.10 6.18 2,531,348
18/02/2021 6.65 6.98 6.00 6.30 7,585,690
17/02/2021 6.80 7.00 6.50 6.64 2,601,643
16/02/2021 6.71 7.20 6.60 7.00 2,283,982
15/02/2021 7.34 7.50 6.62 6.80 2,946,119
12/02/2021 6.71 7.42 6.60 7.25 1,948,711
11/02/2021 6.80 7.18 6.60 6.80 2,070,282
10/02/2021 7.03 7.40 7.00 7.10 2,182,352
09/02/2021 7.23 7.50 7.00 7.15 1,324,306
08/02/2021 7.27 7.42 7.01 7.20 1,455,508
05/02/2021 7.25 7.90 7.16 7.50 2,288,797
04/02/2021 7.60 7.63 7.00 7.40 1,801,440
03/02/2021 7.94 8.20 7.50 7.70 1,514,995
02/02/2021 7.40 8.00 6.85 7.70 1,671,072
01/02/2021 6.86 7.50 6.50 7.04 3,134,035
29/01/2021 8.10 8.22 6.62 7.50 6,373,775
28/01/2021 8.06 8.50 7.70 7.98 1,723,241
27/01/2021 8.36 8.52 8.06 8.25 461,676
26/01/2021 8.15 9.00 8.06 8.60 642,327
25/01/2021 8.60 8.98 8.09 8.20 1,301,298

Hemogenyx Pharmaceuticals - (HEMO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z