Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/01/2022 1.75p 1.80p 1.67p 1.75p 9574265
18/01/2022 1.78p 1.78p 1.70p 1.75p 3233393
17/01/2022 1.83p 1.85p 1.76p 1.78p 3486314
14/01/2022 1.83p 1.87p 1.72p 1.75p 12206734
13/01/2022 1.85p 1.85p 1.75p 1.83p 2902500
12/01/2022 1.88p 1.93p 1.80p 1.85p 6096428
10/01/2022 2.00p 2.03p 1.90p 1.95p 5955787
07/01/2022 2.00p 2.02p 1.99p 2.00p 4435094
06/01/2022 2.05p 2.06p 1.95p 2.05p 7887370
05/01/2022 1.95p 2.12p 1.93p 2.05p 28294240
04/01/2022 1.88p 1.99p 1.83p 1.95p 10866883
03/01/2022 1.73p 1.95p 1.73p 1.88p 9891005
31/12/2021 1.73p 1.95p 1.73p 1.88p 9891005
30/12/2021 1.70p 1.90p 1.70p 1.73p 8208629
29/12/2021 1.90p 1.95p 1.65p 1.70p 16944402
28/12/2021 1.88p 1.93p 1.87p 1.90p 3873007
27/12/2021 1.88p 1.93p 1.87p 1.90p 3873007
24/12/2021 1.88p 1.93p 1.87p 1.90p 3873007
23/12/2021 1.78p 1.94p 1.76p 1.88p 15244090
22/12/2021 1.53p 1.80p 1.51p 1.78p 14954351
21/12/2021 1.53p 1.56p 1.48p 1.50p 4979153
20/12/2021 1.48p 1.67p 1.48p 1.53p 7338186
17/12/2021 1.55p 1.58p 1.46p 1.48p 6700828
16/12/2021 1.53p 1.57p 1.50p 1.55p 4117554
15/12/2021 1.63p 1.63p 1.51p 1.51p 13700989
14/12/2021 1.71p 1.71p 1.60p 1.63p 16032241
13/12/2021 1.75p 2.10p 1.67p 1.71p 23965728
10/12/2021 1.70p 1.80p 1.67p 1.79p 8854496
09/12/2021 1.70p 1.72p 1.62p 1.70p 3731650
08/12/2021 1.70p 1.75p 1.69p 1.70p 3944746
07/12/2021 1.73p 1.75p 1.65p 1.75p 4962490
06/12/2021 1.73p 1.73p 1.70p 1.73p 3103058
03/12/2021 1.73p 1.74p 1.70p 1.73p 4975047
02/12/2021 1.73p 1.75p 1.70p 1.73p 5102553
01/12/2021 1.73p 1.75p 1.70p 1.73p 5454961
30/11/2021 1.80p 1.80p 1.70p 1.73p 4433695
29/11/2021 1.73p 1.86p 1.71p 1.80p 13643510
26/11/2021 1.78p 1.80p 1.70p 1.80p 5249424
25/11/2021 1.80p 1.83p 1.77p 1.80p 6185474
24/11/2021 1.73p 1.85p 1.68p 1.80p 8164711
23/11/2021 1.76p 1.76p 1.70p 1.73p 4897124
22/11/2021 1.76p 1.79p 1.72p 1.76p 2720661
19/11/2021 1.76p 1.79p 1.73p 1.76p 4580048
18/11/2021 1.73p 1.85p 1.72p 1.76p 8675226
17/11/2021 1.71p 1.75p 1.62p 1.75p 8852317
16/11/2021 1.73p 1.75p 1.65p 1.69p 9624399
15/11/2021 1.78p 1.80p 1.70p 1.73p 8240492
12/11/2021 1.81p 1.85p 1.75p 1.78p 4944679
11/11/2021 1.81p 1.83p 1.75p 1.81p 3284354
10/11/2021 1.86p 1.87p 1.77p 1.77p 6831072
09/11/2021 1.79p 1.90p 1.79p 1.86p 8827931
08/11/2021 1.83p 1.85p 1.75p 1.79p 11905596
05/11/2021 1.83p 1.90p 1.81p 1.83p 6378502
04/11/2021 1.89p 1.90p 1.82p 1.86p 3719924
03/11/2021 1.88p 1.93p 1.86p 1.89p 6563698
02/11/2021 1.93p 1.93p 1.85p 1.88p 3995766
01/11/2021 1.93p 1.93p 1.90p 1.93p 2973053
29/10/2021 1.93p 1.94p 1.90p 1.93p 3460309
28/10/2021 1.95p 1.96p 1.91p 1.93p 3140800
27/10/2021 1.93p 1.99p 1.85p 1.95p 11063433
26/10/2021 1.98p 1.98p 1.90p 1.92p 8833481
25/10/2021 1.98p 2.03p 1.93p 1.98p 7402277
22/10/2021 1.98p 2.00p 1.90p 1.98p 6305362
21/10/2021 2.03p 2.03p 1.95p 1.98p 10832552
20/10/2021 1.93p 2.18p 1.93p 2.00p 20827212
19/10/2021 1.98p 2.00p 1.90p 1.93p 9409900
18/10/2021 2.08p 2.08p 1.96p 1.98p 15235093
15/10/2021 2.00p 2.14p 2.00p 2.08p 18262296
14/10/2021 2.25p 2.26p 1.97p 1.99p 33965120
13/10/2021 2.40p 3.10p 2.15p 2.20p 130399920
12/10/2021 2.06p 2.40p 2.00p 2.35p 51110836
11/10/2021 2.12p 2.14p 2.00p 2.05p 11566241
08/10/2021 2.10p 2.14p 2.06p 2.12p 8181780
07/10/2021 2.03p 2.15p 2.01p 2.10p 16650181
06/10/2021 2.05p 2.10p 2.00p 2.03p 11356712
05/10/2021 2.01p 2.10p 2.00p 2.07p 10863088
04/10/2021 1.90p 2.05p 1.89p 2.01p 12831165
01/10/2021 1.93p 1.94p 1.85p 1.88p 5455072
30/09/2021 1.95p 1.95p 1.85p 1.93p 9655285
29/09/2021 1.98p 1.98p 1.92p 1.95p 3232392
28/09/2021 2.00p 2.04p 1.96p 1.98p 3828854
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

*Close Price adjusted for both dividends and splits