Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2020 9.05p 9.20p 8.50p 8.65p 588939
16/12/2020 9.10p 9.30p 8.90p 9.05p 522628
15/12/2020 9.00p 9.30p 8.88p 9.30p 831286
14/12/2020 8.65p 9.20p 8.55p 9.00p 1257657
11/12/2020 8.65p 8.80p 8.40p 8.80p 585507
10/12/2020 8.80p 9.20p 8.51p 8.65p 852861
09/12/2020 8.45p 9.00p 8.36p 9.00p 1420732
08/12/2020 8.45p 8.51p 8.31p 8.50p 708805
07/12/2020 8.40p 8.60p 8.20p 8.60p 626843
04/12/2020 8.40p 8.59p 8.10p 8.10p 1447338
03/12/2020 8.40p 8.80p 8.32p 8.60p 1043786
02/12/2020 8.15p 8.94p 8.15p 8.40p 2130461
01/12/2020 8.15p 8.30p 8.00p 8.00p 923287
30/11/2020 8.30p 8.60p 8.00p 8.15p 1506255
27/11/2020 8.10p 8.40p 8.07p 8.40p 981112
26/11/2020 8.25p 8.35p 8.00p 8.00p 1791753
25/11/2020 8.65p 8.73p 8.07p 8.20p 3125968
24/11/2020 9.15p 9.30p 8.50p 8.50p 3334550
23/11/2020 9.50p 9.70p 9.00p 9.30p 2133214
20/11/2020 9.35p 9.70p 9.30p 9.44p 1115268
19/11/2020 9.15p 9.75p 8.85p 9.50p 2923101
18/11/2020 8.50p 10.69p 8.30p 9.25p 11607106
17/11/2020 8.50p 8.80p 8.41p 8.50p 1159654
16/11/2020 8.65p 8.90p 8.34p 8.50p 2014114
13/11/2020 8.65p 8.90p 8.45p 8.70p 1707238
12/11/2020 8.60p 8.90p 8.28p 8.90p 2022540
10/11/2020 8.40p 8.88p 8.08p 8.50p 3132740
09/11/2020 9.30p 9.70p 8.46p 8.48p 5167885
06/11/2020 9.25p 9.90p 9.03p 9.30p 1467863
05/11/2020 9.15p 9.50p 9.00p 9.25p 1471213
04/11/2020 9.55p 9.75p 9.02p 9.15p 953378
03/11/2020 8.90p 9.97p 8.70p 9.55p 3451819
02/11/2020 9.10p 9.30p 8.80p 8.90p 2004663
30/10/2020 9.25p 9.40p 9.03p 9.10p 1786778
29/10/2020 9.05p 9.70p 9.00p 9.35p 2528224
28/10/2020 10.00p 10.04p 9.00p 9.10p 5597337
27/10/2020 12.60p 12.65p 9.51p 9.90p 11785189
26/10/2020 10.90p 13.50p 10.90p 12.20p 12149907
23/10/2020 9.75p 11.00p 9.53p 10.90p 4822878
22/10/2020 9.10p 10.19p 8.85p 9.70p 4409694
21/10/2020 9.20p 9.50p 8.89p 9.00p 1643693
20/10/2020 9.20p 9.40p 8.83p 9.20p 1345170
19/10/2020 9.45p 9.70p 9.00p 9.20p 1243483
16/10/2020 9.50p 9.70p 9.20p 9.34p 1524353
15/10/2020 9.50p 9.84p 9.33p 9.50p 2048099
14/10/2020 9.45p 9.68p 9.39p 9.50p 633272
13/10/2020 9.65p 9.80p 9.27p 9.45p 1462459
12/10/2020 9.85p 10.00p 9.51p 9.65p 2204534
09/10/2020 9.95p 10.20p 9.70p 9.85p 2396565
08/10/2020 9.15p 10.15p 8.87p 9.95p 5032868
07/10/2020 9.55p 9.55p 8.81p 9.15p 3487726
06/10/2020 10.38p 10.63p 9.37p 9.50p 3343194
05/10/2020 9.40p 9.40p 8.75p 9.25p 3244192
02/10/2020 9.40p 9.82p 9.25p 9.40p 2533315
01/10/2020 9.95p 10.00p 9.04p 9.74p 3562300
30/09/2020 11.35p 11.35p 9.51p 9.95p 4094617
29/09/2020 10.75p 11.41p 10.05p 11.10p 2432070
28/09/2020 10.25p 11.00p 10.18p 10.75p 2292967
25/09/2020 10.00p 11.00p 9.70p 10.25p 2072532
24/09/2020 10.25p 10.36p 9.71p 10.00p 1521246
23/09/2020 10.50p 10.50p 9.85p 10.25p 1611229
22/09/2020 10.10p 11.00p 9.42p 10.50p 3005043
21/09/2020 10.30p 10.41p 10.00p 10.10p 2359889
18/09/2020 10.20p 10.94p 10.02p 10.30p 2528932
17/09/2020 10.40p 10.40p 10.00p 10.20p 1528451
16/09/2020 10.70p 10.70p 10.20p 10.40p 1617427
15/09/2020 10.25p 11.20p 10.25p 10.70p 2516974
14/09/2020 10.95p 11.10p 10.06p 10.25p 1934948
11/09/2020 11.75p 11.75p 10.50p 10.95p 3810821
10/09/2020 9.65p 11.60p 9.50p 11.60p 3549063
09/09/2020 10.05p 10.30p 9.20p 9.65p 5978546
08/09/2020 10.75p 10.75p 9.72p 10.05p 4251375
07/09/2020 10.65p 11.00p 10.20p 10.75p 2712782
04/09/2020 11.38p 11.50p 10.33p 10.40p 2041281
03/09/2020 10.88p 11.65p 10.08p 11.00p 4368495
02/09/2020 11.63p 11.70p 10.00p 10.88p 9151381
01/09/2020 13.40p 13.50p 11.16p 11.65p 7951324
31/08/2020 14.20p 14.60p 11.70p 13.40p 10884296
28/08/2020 14.20p 14.60p 11.70p 13.40p 11467379
27/08/2020 13.75p 15.38p 13.53p 14.40p 9988733
26/08/2020 11.65p 15.39p 11.55p 13.50p 22372852
25/08/2020 10.15p 12.37p 10.11p 11.65p 14334364
24/08/2020 9.80p 10.30p 9.57p 10.20p 6755729
21/08/2020 9.10p 10.05p 8.92p 9.70p 4397429
20/08/2020 9.10p 9.30p 8.90p 9.00p 2120314
19/08/2020 9.00p 9.24p 8.85p 9.16p 1755125
18/08/2020 9.05p 9.30p 8.84p 9.00p 3147255
17/08/2020 9.05p 9.30p 8.83p 9.10p 2599950
14/08/2020 9.25p 9.46p 8.80p 9.15p 2820965
13/08/2020 8.70p 9.40p 8.63p 9.10p 2376902
12/08/2020 9.10p 9.19p 8.60p 8.75p 3210415
11/08/2020 9.75p 10.23p 9.00p 9.10p 8968912
10/08/2020 8.15p 8.96p 8.02p 8.96p 4011263
07/08/2020 7.95p 8.29p 7.75p 8.15p 1284717
06/08/2020 8.00p 8.19p 7.71p 7.95p 1200007
05/08/2020 7.90p 8.40p 7.82p 8.00p 2438821
04/08/2020 7.70p 8.10p 7.39p 7.90p 2769907
03/08/2020 7.70p 7.76p 7.50p 7.70p 1722922
31/07/2020 7.75p 7.75p 7.60p 7.65p 1310030
30/07/2020 8.10p 8.12p 7.50p 7.70p 3328688
29/07/2020 7.90p 8.20p 7.81p 8.10p 2808729
28/07/2020 7.80p 8.00p 7.50p 7.90p 4795258
27/07/2020 7.50p 7.87p 7.20p 7.70p 3168110
24/07/2020 7.25p 7.59p 7.05p 7.50p 3186116
23/07/2020 7.35p 7.39p 7.10p 7.25p 3666899
22/07/2020 7.70p 7.71p 7.01p 7.35p 9258229
21/07/2020 8.05p 8.10p 7.20p 7.70p 13370082
20/07/2020 8.35p 10.49p 7.33p 8.05p 21863646
17/07/2020 7.75p 8.50p 7.55p 8.35p 4413541
16/07/2020 8.30p 8.30p 7.56p 7.75p 5930518
15/07/2020 9.00p 9.20p 7.86p 8.35p 10028010
14/07/2020 8.75p 10.50p 8.25p 9.00p 30610144
13/07/2020 5.90p 9.18p 5.80p 8.65p 18078124
10/07/2020 6.15p 6.15p 5.80p 5.90p 4135604
09/07/2020 6.30p 6.34p 6.00p 6.15p 3756235
08/07/2020 6.60p 6.60p 6.22p 6.30p 2642496
07/07/2020 6.80p 6.90p 6.24p 6.60p 2902592
06/07/2020 6.20p 6.88p 6.20p 6.80p 6208097
03/07/2020 6.05p 6.35p 6.05p 6.20p 2732130
02/07/2020 5.90p 6.40p 5.80p 6.05p 4223374
01/07/2020 5.85p 6.29p 5.81p 5.90p 4345168
29/06/2020 5.80p 5.80p 5.33p 5.40p 4329859
26/06/2020 5.75p 6.49p 5.55p 5.80p 8347123
25/06/2020 5.60p 5.70p 5.30p 5.35p 3283752
24/06/2020 5.80p 5.85p 5.51p 5.60p 2639053
23/06/2020 6.15p 6.15p 5.62p 5.80p 3997200
22/06/2020 6.20p 6.32p 6.00p 6.10p 3865001
19/06/2020 5.70p 6.79p 5.64p 6.20p 8587579
18/06/2020 5.55p 5.92p 5.43p 5.70p 5921003
17/06/2020 5.20p 5.91p 5.20p 5.55p 5149571
16/06/2020 5.60p 5.60p 5.14p 5.20p 6749254
15/06/2020 5.65p 6.50p 5.56p 5.60p 13963189
12/06/2020 5.40p 5.59p 5.33p 5.40p 3730927
11/06/2020 5.95p 5.95p 5.52p 5.55p 6316894
10/06/2020 5.70p 6.20p 5.28p 5.95p 12192467
09/06/2020 6.20p 6.20p 5.20p 5.70p 28247104
08/06/2020 6.65p 6.70p 6.00p 6.20p 9942126
05/06/2020 7.05p 7.08p 6.60p 6.65p 6858429
04/06/2020 7.05p 7.12p 6.60p 7.05p 9470499
03/06/2020 7.45p 7.47p 6.92p 7.05p 5523681
02/06/2020 7.90p 9.27p 7.36p 7.45p 14837028
01/06/2020 6.70p 8.64p 6.61p 8.02p 15108622
29/05/2020 6.90p 7.04p 6.60p 6.65p 5652117
28/05/2020 7.05p 7.20p 6.89p 6.90p 6231013
27/05/2020 7.05p 7.40p 6.83p 7.05p 7903902
26/05/2020 7.40p 7.40p 7.00p 7.05p 7165557
22/05/2020 7.65p 7.71p 7.17p 7.40p 5723144
21/05/2020 7.25p 8.14p 6.80p 7.65p 7434351
20/05/2020 7.60p 7.60p 7.20p 7.30p 4362021
19/05/2020 7.90p 7.90p 7.50p 7.60p 4794243
18/05/2020 8.15p 8.75p 7.82p 7.85p 7125239
15/05/2020 7.70p 8.39p 7.28p 7.90p 10300024
14/05/2020 8.35p 8.60p 7.56p 7.70p 8347035
13/05/2020 8.95p 8.95p 7.70p 8.30p 17686494
12/05/2020 9.35p 10.40p 7.90p 8.65p 23481716
11/05/2020 7.85p 11.10p 7.85p 9.35p 27532338
07/05/2020 6.35p 8.90p 5.34p 8.10p 49444948
06/05/2020 7.40p 7.40p 6.16p 6.25p 20908982
05/05/2020 8.40p 8.74p 6.76p 7.40p 24171696
01/05/2020 10.75p 12.00p 8.48p 9.20p 26231736
30/04/2020 7.25p 11.25p 7.20p 10.00p 41318112
29/04/2020 10.80p 15.25p 6.70p 8.00p 94254784
28/04/2020 4.85p 10.80p 4.70p 10.20p 93186800
27/04/2020 2.28p 4.50p 2.27p 4.35p 69691376
24/04/2020 2.00p 2.39p 1.97p 2.28p 11268332
23/04/2020 2.25p 2.25p 1.92p 2.03p 9199794
22/04/2020 1.83p 2.70p 1.71p 2.23p 46362804
21/04/2020 1.75p 2.49p 1.52p 1.83p 27833784
20/04/2020 1.93p 1.95p 1.70p 1.75p 2237383
17/04/2020 1.60p 1.98p 1.60p 1.93p 7811649
16/04/2020 1.40p 1.89p 1.40p 1.60p 10038984
15/04/2020 1.40p 1.40p 1.40p 1.40p 61000
14/04/2020 1.45p 1.53p 1.33p 1.40p 1803664
09/04/2020 1.33p 1.50p 1.22p 1.45p 1984112
08/04/2020 1.23p 1.35p 1.20p 1.33p 1045553
07/04/2020 1.23p 1.23p 1.11p 1.23p 428148
06/04/2020 1.23p 1.23p 1.11p 1.23p 618919
03/04/2020 1.23p 1.23p 1.15p 1.23p 350594
02/04/2020 1.18p 1.23p 0.95p 1.23p 1612877
01/04/2020 1.23p 1.23p 1.00p 1.18p 212046
31/03/2020 1.28p 1.28p 1.11p 1.28p 576543
30/03/2020 1.38p 1.44p 1.17p 1.28p 1101090
27/03/2020 1.20p 1.60p 1.20p 1.38p 7493722
26/03/2020 1.15p 1.25p 1.00p 1.10p 561314
25/03/2020 1.20p 1.20p 1.10p 1.15p 85000
24/03/2020 1.20p 1.27p 1.10p 1.20p 194432
23/03/2020 1.10p 1.20p 1.00p 1.20p 658902
20/03/2020 1.15p 1.22p 1.00p 1.10p 518782
19/03/2020 1.15p 1.19p 1.15p 1.15p 98131
18/03/2020 1.25p 1.32p 1.05p 1.15p 799271
17/03/2020 1.30p 1.39p 1.30p 1.33p 1157562
16/03/2020 1.50p 1.50p 1.30p 1.30p 486198
13/03/2020 1.48p 1.53p 1.40p 1.50p 201462
12/03/2020 1.58p 1.58p 1.48p 1.48p 634855
11/03/2020 1.60p 1.60p 1.54p 1.58p 851082
10/03/2020 1.55p 1.65p 1.55p 1.60p 613199
09/03/2020 1.60p 1.75p 1.41p 1.55p 1506549
06/03/2020 1.73p 1.73p 1.60p 1.70p 528299
05/03/2020 1.70p 1.75p 1.61p 1.73p 590081
04/03/2020 1.75p 1.75p 1.70p 1.70p 100000

*Close Price adjusted for both dividends and splits