Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hemogenyx Pharmaceuticals

Date Open High Low Close* Volume
27/09/2021 1.96p 2.05p 1.92p 2.00p 7495493
24/09/2021 1.96p 2.00p 1.93p 1.96p 2907625
23/09/2021 1.98p 1.98p 1.93p 1.96p 1754622
22/09/2021 1.93p 2.02p 1.91p 1.97p 6797855
21/09/2021 1.95p 1.99p 1.91p 1.93p 4755546
20/09/2021 2.00p 2.05p 1.90p 1.95p 11858839
17/09/2021 1.98p 2.06p 1.96p 2.00p 12242282
16/09/2021 1.98p 2.05p 1.92p 1.98p 13266085
15/09/2021 1.98p 2.03p 1.93p 1.98p 4900888
14/09/2021 2.05p 2.06p 1.95p 1.98p 3501430
13/09/2021 2.13p 2.13p 2.00p 2.05p 7282742
10/09/2021 2.18p 2.18p 2.05p 2.15p 4161455
09/09/2021 2.20p 2.24p 2.15p 2.18p 8504297
08/09/2021 2.05p 2.24p 2.04p 2.20p 11762422
07/09/2021 2.18p 2.20p 2.00p 2.05p 9566335
06/09/2021 2.15p 2.30p 2.14p 2.19p 21784276
03/09/2021 2.03p 2.23p 1.95p 2.13p 12072201
02/09/2021 2.23p 2.30p 1.98p 2.00p 27850566
01/09/2021 2.03p 2.15p 1.96p 2.10p 16252937
31/08/2021 2.05p 2.15p 1.96p 2.03p 12976154
30/08/2021 1.93p 2.14p 1.93p 2.04p 20688726
27/08/2021 1.93p 2.14p 1.93p 2.04p 20688726
26/08/2021 1.88p 1.95p 1.86p 1.93p 11249045
25/08/2021 1.83p 1.90p 1.82p 1.88p 9782716
24/08/2021 1.78p 1.85p 1.75p 1.83p 13479486
23/08/2021 1.83p 1.85p 1.72p 1.75p 9724198
20/08/2021 1.83p 1.85p 1.78p 1.83p 8821767
19/08/2021 1.83p 1.85p 1.75p 1.85p 7241372
18/08/2021 1.83p 1.85p 1.75p 1.85p 9424392
17/08/2021 1.88p 1.89p 1.80p 1.83p 15085018
16/08/2021 1.95p 1.96p 1.87p 1.88p 4650016
13/08/2021 1.98p 2.00p 1.90p 1.95p 10703592
12/08/2021 2.03p 2.03p 1.95p 1.97p 10061042
11/08/2021 2.09p 2.13p 2.00p 2.03p 10673587
10/08/2021 2.14p 2.20p 2.05p 2.08p 14342787
09/08/2021 2.20p 2.25p 2.02p 2.14p 32412906
06/08/2021 1.85p 2.25p 1.84p 2.20p 20725668
05/08/2021 1.83p 1.90p 1.83p 1.85p 4547821
04/08/2021 1.83p 1.91p 1.77p 1.83p 13205371
03/08/2021 1.90p 1.95p 1.80p 1.85p 7230849
02/08/2021 1.85p 1.95p 1.85p 1.90p 10407776
30/07/2021 1.80p 1.90p 1.77p 1.85p 11095663
29/07/2021 1.78p 1.85p 1.75p 1.80p 15907658
28/07/2021 1.78p 1.80p 1.70p 1.78p 9815783
27/07/2021 1.83p 1.83p 1.75p 1.78p 10389907
26/07/2021 1.81p 1.85p 1.80p 1.83p 8432709
23/07/2021 1.83p 1.84p 1.76p 1.81p 8898954
22/07/2021 1.80p 1.95p 1.75p 1.84p 14726678
21/07/2021 1.78p 1.85p 1.70p 1.80p 19663368
20/07/2021 1.88p 1.90p 1.70p 1.78p 23909368
19/07/2021 1.99p 2.05p 1.85p 1.90p 12371838
16/07/2021 1.88p 2.04p 1.85p 2.04p 13477417
15/07/2021 1.98p 1.98p 1.85p 1.88p 11079851
14/07/2021 2.08p 2.08p 1.95p 1.95p 7509884
13/07/2021 2.08p 2.09p 1.95p 2.08p 22810596
12/07/2021 2.12p 2.12p 2.01p 2.08p 8679230
09/07/2021 2.13p 2.15p 2.09p 2.12p 6558695
08/07/2021 2.13p 2.24p 2.10p 2.12p 18189420
07/07/2021 2.13p 2.15p 2.04p 2.08p 17570976
06/07/2021 2.17p 2.20p 2.10p 2.15p 16322158
05/07/2021 2.28p 2.29p 2.15p 2.17p 19049920
02/07/2021 2.23p 2.40p 2.15p 2.30p 29331504
01/07/2021 2.31p 2.35p 2.19p 2.25p 15178361
30/06/2021 2.38p 2.40p 2.26p 2.31p 12697181
29/06/2021 2.38p 2.40p 2.28p 2.38p 8853077
28/06/2021 2.28p 2.47p 2.26p 2.30p 24354328
25/06/2021 2.29p 2.36p 2.20p 2.36p 33104116
24/06/2021 2.39p 2.42p 2.25p 2.28p 12622467
23/06/2021 2.50p 2.55p 2.35p 2.35p 25765732
22/06/2021 2.39p 2.65p 2.33p 2.55p 51807460
21/06/2021 2.33p 2.40p 2.20p 2.35p 27917572
18/06/2021 2.33p 2.49p 2.30p 2.41p 30442616
17/06/2021 2.43p 2.43p 2.18p 2.30p 68150824
16/06/2021 2.59p 2.70p 2.33p 2.33p 82094640
15/06/2021 2.12p 2.63p 2.11p 2.55p 139131344
14/06/2021 2.08p 2.15p 2.00p 2.10p 18043316
11/06/2021 1.98p 2.10p 1.92p 2.08p 37004952
10/06/2021 2.08p 2.08p 1.96p 2.00p 16129332
09/06/2021 2.01p 2.18p 1.98p 2.05p 73299648
08/06/2021 1.92p 2.05p 1.85p 2.00p 47998853
07/06/2021 1.89p 2.10p 1.85p 1.93p 81035648
04/06/2021 1.90p 2.00p 1.87p 1.87p 35975880
03/06/2021 2.00p 2.15p 1.90p 1.91p 121853152
02/06/2021 1.83p 2.20p 1.72p 1.96p 69144480
01/06/2021 1.83p 1.94p 1.75p 1.84p 23222348
31/05/2021 1.73p 1.95p 1.70p 1.85p 115642168
28/05/2021 1.73p 1.95p 1.70p 1.85p 115642168
27/05/2021 1.65p 1.80p 1.60p 1.75p 70859904
26/05/2021 1.73p 1.75p 1.65p 1.65p 111006160
25/05/2021 1.73p 1.75p 1.65p 1.75p 25138972
24/05/2021 1.86p 1.86p 1.69p 1.73p 19188012
21/05/2021 1.86p 1.90p 1.81p 1.82p 22942946
20/05/2021 1.85p 1.90p 1.80p 1.86p 14642295
19/05/2021 1.79p 1.95p 1.79p 1.85p 60289184
18/05/2021 1.90p 2.20p 1.73p 1.80p 211948080
17/05/2021 2.20p 2.21p 2.15p 2.18p 2380381
14/05/2021 2.18p 2.25p 2.15p 2.25p 4407830
13/05/2021 2.33p 2.34p 2.10p 2.18p 5860945
12/05/2021 2.18p 2.45p 2.16p 2.33p 11813260
11/05/2021 2.18p 2.25p 2.10p 2.15p 8025011
10/05/2021 2.33p 2.39p 2.08p 2.19p 14635147
07/05/2021 2.45p 2.50p 2.30p 2.33p 5214705
06/05/2021 2.65p 2.70p 2.40p 2.50p 8702759
05/05/2021 2.93p 2.94p 2.50p 2.65p 11415520
04/05/2021 3.03p 3.09p 2.65p 2.94p 14486672
30/04/2021 2.60p 3.10p 2.50p 2.65p 55884032
29/04/2021 2.55p 2.70p 2.50p 2.59p 10593162
28/04/2021 2.70p 2.75p 2.55p 2.60p 10996597
27/04/2021 2.90p 2.90p 2.55p 2.65p 23782764
26/04/2021 3.35p 3.35p 2.75p 2.90p 41913960
23/04/2021 3.50p 3.60p 3.27p 3.48p 37052096
22/04/2021 3.70p 3.72p 3.46p 3.50p 20513292
21/04/2021 3.78p 3.99p 3.70p 3.75p 16504536
20/04/2021 3.83p 3.83p 3.45p 3.60p 20296780
19/04/2021 4.15p 4.18p 3.71p 3.85p 17883130
16/04/2021 4.30p 4.45p 4.11p 4.15p 10498705
15/04/2021 4.48p 4.60p 4.05p 4.30p 20761116
14/04/2021 5.25p 5.50p 4.26p 4.40p 50511536
13/04/2021 7.15p 7.16p 6.50p 6.85p 5241265
12/04/2021 7.10p 7.60p 7.00p 7.10p 3473497
09/04/2021 7.45p 7.80p 7.00p 7.50p 3685956
08/04/2021 7.10p 7.80p 7.02p 7.50p 4677201
07/04/2021 7.10p 7.65p 6.70p 7.49p 4322770
06/04/2021 6.85p 7.99p 6.70p 7.10p 12204141
05/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
02/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
01/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
31/03/2021 7.00p 7.36p 6.80p 7.05p 1377995
30/03/2021 7.15p 7.22p 6.83p 7.00p 1503603
29/03/2021 7.35p 8.00p 7.00p 7.24p 4782707
26/03/2021 6.50p 7.50p 6.30p 6.30p 3929735
25/03/2021 7.00p 7.09p 6.50p 6.70p 1400303
24/03/2021 7.10p 7.40p 6.91p 7.00p 2463740
23/03/2021 7.35p 7.78p 7.00p 7.10p 3325384
22/03/2021 7.25p 7.88p 7.00p 7.40p 3891208
19/03/2021 7.10p 7.45p 6.83p 7.40p 2489294
18/03/2021 6.80p 7.50p 6.62p 7.12p 3435931
17/03/2021 6.40p 7.00p 6.40p 6.80p 1461745
16/03/2021 6.70p 6.86p 6.47p 6.48p 3037730
15/03/2021 6.80p 7.05p 6.46p 6.68p 3139762
12/03/2021 6.20p 6.98p 6.11p 6.80p 2549218
11/03/2021 6.55p 6.80p 6.00p 6.20p 2802370
10/03/2021 6.50p 6.80p 6.30p 6.55p 1225621
09/03/2021 6.00p 6.90p 5.83p 6.50p 3994409
08/03/2021 5.80p 6.04p 5.40p 5.90p 3556954
05/03/2021 6.00p 6.00p 5.51p 5.62p 2893995
04/03/2021 6.25p 6.25p 5.90p 5.90p 3186454
03/03/2021 6.30p 6.70p 6.20p 6.25p 2750869
02/03/2021 6.50p 6.70p 6.20p 6.40p 1620311
01/03/2021 6.65p 6.71p 6.30p 6.50p 1856531
26/02/2021 6.95p 7.08p 6.16p 6.70p 6994587
25/02/2021 6.05p 7.10p 5.91p 6.95p 6410916
24/02/2021 5.70p 6.27p 5.31p 6.00p 4779610
23/02/2021 6.05p 6.18p 5.50p 5.70p 6247849
22/02/2021 6.25p 6.25p 5.70p 6.05p 3597226
19/02/2021 6.30p 6.78p 6.10p 6.18p 2531348
18/02/2021 6.65p 6.98p 6.00p 6.30p 5868124
17/02/2021 6.90p 7.00p 6.50p 6.64p 2601643
16/02/2021 6.85p 7.20p 6.60p 7.00p 2283982
15/02/2021 7.25p 7.50p 6.62p 6.80p 2946119
12/02/2021 6.85p 7.42p 6.60p 7.25p 1948711
11/02/2021 7.10p 7.18p 6.60p 6.80p 2070282
10/02/2021 7.20p 7.40p 7.00p 7.10p 2182352
09/02/2021 7.20p 7.50p 7.00p 7.15p 1324306
08/02/2021 7.35p 7.42p 7.01p 7.20p 1455508
05/02/2021 7.30p 7.90p 7.16p 7.50p 2288797
04/02/2021 7.60p 7.63p 7.00p 7.40p 1801440
03/02/2021 7.75p 8.20p 7.50p 7.70p 1514995
02/02/2021 7.15p 8.00p 6.85p 7.70p 1671072
01/02/2021 6.90p 7.50p 6.50p 7.04p 3134035
29/01/2021 8.10p 8.22p 6.62p 7.50p 6463775
28/01/2021 8.25p 8.50p 7.70p 7.98p 1850226
27/01/2021 8.60p 8.60p 8.06p 8.25p 461676
26/01/2021 8.50p 9.00p 8.06p 8.60p 642327
25/01/2021 8.50p 8.98p 8.09p 8.20p 1301298
22/01/2021 8.15p 8.83p 7.56p 8.50p 3204442
21/01/2021 7.80p 8.30p 7.50p 8.30p 2029557
20/01/2021 7.90p 8.00p 7.50p 7.90p 2432948
19/01/2021 8.10p 8.52p 7.80p 8.00p 1390696
18/01/2021 8.10p 8.20p 8.00p 8.10p 1354336
15/01/2021 8.25p 8.50p 8.00p 8.10p 2129086
14/01/2021 8.35p 8.45p 7.80p 8.25p 2540046
13/01/2021 9.00p 9.69p 8.20p 8.32p 3574303
12/01/2021 8.15p 8.32p 8.00p 8.15p 945300
11/01/2021 8.25p 8.35p 8.00p 8.15p 2157775
08/01/2021 8.75p 8.80p 8.00p 8.28p 2474937
07/01/2021 9.00p 9.15p 8.50p 8.75p 1634412
06/01/2021 9.05p 9.30p 8.60p 9.08p 2491918
05/01/2021 9.75p 9.88p 8.80p 8.80p 2431450
04/01/2021 9.65p 9.80p 9.25p 9.40p 1684853
01/01/2021 9.35p 9.70p 9.00p 9.65p 1422329
31/12/2020 9.35p 9.70p 9.00p 9.65p 1422329
30/12/2020 8.90p 9.70p 8.80p 9.30p 2148879
28/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
25/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
24/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
23/12/2020 8.70p 9.00p 8.55p 8.80p 941469
22/12/2020 8.60p 8.80p 8.50p 8.55p 587089
21/12/2020 8.60p 8.72p 8.40p 8.62p 571248
18/12/2020 8.65p 8.80p 8.03p 8.80p 2642760

*Close Price adjusted for both dividends and splits