Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/08/2018 2.70p 2.89p 2.70p 2.70p 326418
02/08/2018 2.75p 2.80p 2.63p 2.70p 270742
01/08/2018 2.95p 2.95p 2.50p 2.75p 1506167
31/07/2018 2.93p 2.95p 2.82p 2.95p 45000
30/07/2018 2.95p 2.97p 2.83p 2.95p 118486
27/07/2018 2.95p 2.97p 2.83p 2.95p 44298
26/07/2018 3.13p 3.13p 2.82p 2.95p 530098
25/07/2018 3.13p 3.15p 3.00p 3.13p 518436
24/07/2018 3.13p 3.20p 3.08p 3.13p 90307
23/07/2018 3.13p 3.13p 3.13p 3.13p 0
20/07/2018 3.13p 3.16p 3.07p 3.13p 33540
19/07/2018 3.13p 3.16p 3.06p 3.13p 69183
18/07/2018 3.25p 3.25p 3.04p 3.13p 96150
17/07/2018 3.25p 3.28p 3.06p 3.25p 180515
16/07/2018 3.25p 3.35p 3.12p 3.25p 55000
13/07/2018 2.90p 3.40p 2.90p 3.25p 1648808
12/07/2018 3.10p 3.10p 2.90p 2.90p 73857
11/07/2018 3.25p 3.25p 2.89p 3.10p 477632
10/07/2018 3.25p 3.25p 3.05p 3.25p 91802
09/07/2018 3.25p 3.25p 3.03p 3.25p 158250
06/07/2018 3.25p 3.25p 3.00p 3.25p 237600
05/07/2018 3.33p 3.33p 3.02p 3.25p 201088
04/07/2018 3.33p 3.33p 3.17p 3.33p 168941
03/07/2018 3.38p 3.50p 3.02p 3.33p 998639
02/07/2018 3.48p 3.53p 3.25p 3.38p 320278
29/06/2018 3.53p 3.65p 3.32p 3.48p 334832
28/06/2018 3.40p 3.65p 3.40p 3.53p 266075
27/06/2018 3.40p 3.59p 3.36p 3.40p 526750
26/06/2018 3.40p 3.50p 3.36p 3.40p 470846
25/06/2018 3.58p 3.58p 3.13p 3.40p 1034374
22/06/2018 3.43p 3.60p 3.37p 3.58p 621107
21/06/2018 3.43p 3.58p 3.35p 3.43p 638058
20/06/2018 3.63p 3.63p 3.37p 3.43p 320674
19/06/2018 3.63p 3.63p 3.50p 3.63p 140489
18/06/2018 3.63p 3.63p 3.50p 3.63p 83899
15/06/2018 3.68p 3.68p 3.50p 3.63p 301572
14/06/2018 3.68p 3.70p 3.55p 3.68p 414695
13/06/2018 3.65p 3.77p 3.57p 3.68p 515980
12/06/2018 3.35p 3.73p 3.35p 3.65p 1398842
11/06/2018 3.50p 3.54p 3.30p 3.35p 743348
08/06/2018 3.50p 3.54p 3.40p 3.50p 777756
07/06/2018 3.65p 3.65p 3.42p 3.50p 887811
06/06/2018 3.70p 3.70p 3.50p 3.65p 132558
05/06/2018 3.70p 3.83p 3.55p 3.70p 290122
04/06/2018 3.88p 3.94p 3.53p 3.70p 820914
01/06/2018 3.90p 3.92p 3.80p 3.88p 101021
31/05/2018 3.95p 3.95p 3.80p 3.90p 1500
30/05/2018 3.85p 4.04p 3.72p 3.95p 1708886
29/05/2018 4.00p 4.20p 3.80p 3.85p 512839
25/05/2018 4.15p 4.24p 3.80p 4.00p 856034
24/05/2018 4.40p 4.43p 4.02p 4.15p 507253
23/05/2018 4.73p 4.83p 4.07p 4.40p 2319148
22/05/2018 4.95p 5.00p 4.62p 4.73p 2122862
21/05/2018 4.70p 4.97p 4.59p 4.90p 6248692
18/05/2018 4.10p 4.85p 4.06p 4.70p 3402152
17/05/2018 4.15p 4.35p 3.95p 4.10p 1114426
16/05/2018 4.35p 4.47p 3.98p 4.15p 2398006
15/05/2018 3.90p 4.52p 3.83p 4.28p 4811721
14/05/2018 4.08p 4.78p 3.77p 3.90p 9350366
11/05/2018 3.15p 4.05p 3.03p 3.83p 4947930
10/05/2018 3.20p 3.30p 3.05p 3.15p 270881
09/05/2018 3.20p 3.33p 3.00p 3.20p 943185
08/05/2018 3.20p 3.35p 3.03p 3.20p 847049
04/05/2018 3.13p 3.13p 2.90p 3.13p 321336
03/05/2018 3.13p 3.14p 2.96p 3.13p 372309
02/05/2018 3.13p 3.19p 3.13p 3.13p 162114
01/05/2018 3.05p 3.44p 3.05p 3.13p 1894387
30/04/2018 2.85p 3.05p 2.60p 3.05p 1132211
27/04/2018 2.83p 2.99p 2.60p 2.85p 1442382
26/04/2018 3.10p 3.10p 2.70p 2.83p 1263569
25/04/2018 3.10p 3.12p 3.05p 3.10p 325003
24/04/2018 3.10p 3.17p 3.00p 3.10p 808900
23/04/2018 3.23p 3.23p 3.08p 3.10p 528138
20/04/2018 3.40p 3.49p 3.13p 3.23p 2024615
19/04/2018 3.03p 3.40p 3.02p 3.40p 1488650
18/04/2018 2.90p 3.18p 2.70p 3.03p 1957235
17/04/2018 2.93p 2.93p 2.81p 2.90p 1585575
16/04/2018 2.95p 2.95p 2.86p 2.93p 694589
13/04/2018 3.00p 3.07p 2.90p 2.95p 639724
12/04/2018 3.10p 3.10p 2.90p 3.00p 2125234
11/04/2018 3.13p 3.25p 2.95p 3.10p 545971
10/04/2018 3.15p 3.27p 3.00p 3.13p 1063508
09/04/2018 2.93p 3.27p 2.93p 3.15p 2202901
06/04/2018 2.98p 3.05p 2.85p 2.93p 928608
05/04/2018 3.00p 3.01p 2.78p 2.98p 1042303
04/04/2018 2.80p 3.05p 2.80p 3.00p 502177
03/04/2018 2.73p 2.98p 2.65p 2.80p 1315391
29/03/2018 3.03p 3.03p 2.65p 2.73p 2036587
28/03/2018 2.90p 3.20p 2.60p 3.03p 4895500
27/03/2018 2.58p 3.02p 2.49p 2.90p 7366626
26/03/2018 2.60p 2.64p 2.44p 2.58p 915952
23/03/2018 2.60p 2.60p 2.45p 2.60p 485731
22/03/2018 2.60p 2.60p 2.40p 2.60p 1905270
21/03/2018 2.70p 2.70p 2.40p 2.60p 1931487
20/03/2018 2.85p 2.85p 2.51p 2.70p 3100987
19/03/2018 2.75p 2.98p 2.70p 2.85p 3091674
16/03/2018 3.03p 3.03p 2.70p 2.75p 3556975
15/03/2018 3.08p 3.19p 2.97p 3.03p 1991883
14/03/2018 3.35p 3.50p 2.93p 3.08p 4751255
13/03/2018 3.60p 3.99p 3.20p 3.35p 23253408
12/03/2018 3.25p 3.30p 2.80p 3.08p 4572798
09/03/2018 3.38p 3.40p 3.05p 3.25p 7481532
08/03/2018 3.85p 3.85p 3.30p 3.38p 6206784
07/03/2018 4.30p 4.30p 3.80p 3.85p 7756345
06/03/2018 4.75p 4.95p 3.90p 4.40p 6936237
05/03/2018 4.90p 4.98p 4.30p 4.50p 6425056
02/03/2018 4.80p 5.20p 4.31p 4.90p 7007917
01/03/2018 4.20p 5.72p 4.18p 4.80p 25092944
28/02/2018 4.65p 5.05p 4.10p 4.20p 11999340
27/02/2018 6.35p 6.50p 4.25p 4.50p 50056400
26/02/2018 2.25p 6.80p 2.25p 6.05p 62295220
23/02/2018 2.13p 2.13p 2.00p 2.13p 187958
22/02/2018 2.13p 2.13p 2.02p 2.13p 150000
21/02/2018 2.13p 2.19p 2.00p 2.13p 333326
20/02/2018 2.13p 2.19p 2.03p 2.13p 106130
19/02/2018 2.13p 2.24p 2.10p 2.13p 249950
16/02/2018 2.13p 2.13p 2.13p 2.13p 0
15/02/2018 2.13p 2.25p 2.11p 2.13p 88519
14/02/2018 2.13p 2.25p 2.13p 2.13p 157352
13/02/2018 2.13p 2.25p 2.10p 2.13p 561161
12/02/2018 2.13p 2.23p 2.13p 2.13p 396333
09/02/2018 2.13p 2.14p 2.00p 2.13p 313334
08/02/2018 2.13p 2.13p 2.00p 2.13p 77118
07/02/2018 2.13p 2.15p 2.13p 2.13p 15737
06/02/2018 2.25p 2.25p 2.00p 2.13p 538929
05/02/2018 2.25p 2.37p 2.11p 2.25p 307470
02/02/2018 2.25p 2.25p 2.25p 2.25p 0
01/02/2018 2.25p 2.25p 2.16p 2.25p 10000
31/01/2018 2.25p 2.25p 2.05p 2.25p 148256
30/01/2018 2.13p 2.39p 2.13p 2.25p 1248527
29/01/2018 2.38p 2.38p 2.00p 2.13p 277338
26/01/2018 2.38p 2.38p 2.25p 2.38p 8888
25/01/2018 2.38p 2.38p 2.25p 2.38p 16264
24/01/2018 2.50p 2.50p 2.27p 2.38p 345000
23/01/2018 2.38p 2.38p 2.38p 2.38p 50000
22/01/2018 2.38p 2.45p 2.30p 2.38p 762426
19/01/2018 2.38p 2.41p 2.38p 2.38p 1589
18/01/2018 2.38p 2.43p 2.38p 2.38p 40785
17/01/2018 2.38p 2.38p 2.38p 2.38p 0
16/01/2018 2.38p 2.38p 2.28p 2.38p 264141
15/01/2018 2.38p 2.48p 2.30p 2.38p 631405
12/01/2018 2.38p 2.38p 2.35p 2.38p 243659
11/01/2018 2.50p 2.50p 2.35p 2.38p 415000
10/01/2018 2.38p 2.50p 2.25p 2.50p 1173597
09/01/2018 2.38p 2.40p 2.25p 2.38p 27786
08/01/2018 2.38p 2.40p 2.25p 2.38p 549249
05/01/2018 2.38p 2.43p 2.25p 2.38p 145753
04/01/2018 2.50p 2.50p 2.27p 2.38p 934682
03/01/2018 2.50p 2.50p 2.39p 2.50p 435469
02/01/2018 2.50p 2.50p 2.39p 2.50p 599979
29/12/2017 2.50p 2.50p 2.48p 2.50p 14648
28/12/2017 2.50p 2.50p 2.39p 2.50p 260346
27/12/2017 2.50p 2.50p 2.39p 2.50p 381994
22/12/2017 2.50p 2.50p 2.42p 2.50p 100000
21/12/2017 2.63p 2.63p 2.41p 2.50p 535913
20/12/2017 2.63p 2.70p 2.35p 2.63p 882757
19/12/2017 2.50p 2.75p 2.50p 2.63p 391064
18/12/2017 2.75p 2.89p 2.36p 2.50p 1155739
15/12/2017 2.38p 2.97p 2.38p 2.75p 2632112
14/12/2017 2.38p 2.50p 2.35p 2.38p 817922
13/12/2017 2.63p 2.63p 2.34p 2.38p 1052492
12/12/2017 2.63p 2.63p 2.50p 2.63p 207366
11/12/2017 2.38p 2.63p 2.33p 2.63p 380517
08/12/2017 2.50p 2.50p 2.29p 2.45p 1366770
07/12/2017 2.50p 2.50p 2.34p 2.50p 741166
06/12/2017 2.50p 2.50p 2.31p 2.38p 417382
05/12/2017 2.63p 2.63p 2.41p 2.50p 1059216
04/12/2017 2.63p 2.63p 2.35p 2.63p 1267825
01/12/2017 2.75p 2.75p 2.30p 2.63p 123155
30/11/2017 2.75p 2.75p 2.52p 2.75p 200534
29/11/2017 2.75p 2.75p 2.59p 2.75p 243082
28/11/2017 2.75p 2.75p 2.59p 2.75p 432726
27/11/2017 2.75p 2.75p 2.59p 2.75p 40000
24/11/2017 2.75p 2.75p 2.59p 2.75p 14514
23/11/2017 2.88p 2.88p 2.59p 2.75p 540118
22/11/2017 2.88p 2.90p 2.75p 2.88p 228569
21/11/2017 2.88p 2.95p 2.75p 2.88p 303284
20/11/2017 3.25p 3.28p 2.78p 2.88p 347441
17/11/2017 3.13p 3.13p 3.00p 3.13p 54502
16/11/2017 3.13p 3.13p 3.00p 3.13p 106194
15/11/2017 3.25p 3.28p 3.00p 3.13p 508414
14/11/2017 3.13p 3.44p 3.00p 3.25p 3900575
13/11/2017 2.75p 3.23p 2.75p 3.00p 2200745
10/11/2017 2.63p 2.63p 2.52p 2.63p 238849
09/11/2017 2.50p 2.63p 2.50p 2.63p 149084
08/11/2017 2.38p 2.50p 2.35p 2.50p 604072
07/11/2017 2.63p 2.70p 2.28p 2.38p 796399
06/11/2017 2.63p 2.63p 2.50p 2.63p 130200
03/11/2017 2.63p 2.63p 2.36p 2.63p 180682
02/11/2017 2.63p 2.75p 2.53p 2.63p 4774718
01/11/2017 2.63p 2.63p 2.60p 2.63p 25000
31/10/2017 2.63p 2.63p 2.53p 2.63p 314772
30/10/2017 2.75p 2.75p 2.53p 2.63p 247999
27/10/2017 2.63p 2.63p 2.54p 2.63p 74088
26/10/2017 2.88p 2.88p 2.50p 2.63p 613752
25/10/2017 2.88p 2.88p 2.67p 2.88p 141853
24/10/2017 2.88p 2.88p 2.75p 2.88p 204185
23/10/2017 3.13p 3.13p 2.71p 2.88p 559050
20/10/2017 3.13p 3.13p 3.02p 3.13p 10363
19/10/2017 3.13p 3.13p 3.00p 3.13p 2291667

*Close Price adjusted for both dividends and splits