Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/03/2024 1.79p 1.83p 1.74p 1.76p 13394677
11/03/2024 1.80p 1.85p 1.78p 1.79p 9576248
08/03/2024 1.79p 1.84p 1.73p 1.83p 63399532
07/03/2024 1.80p 1.83p 1.76p 1.81p 42370560
06/03/2024 1.86p 1.89p 1.78p 1.81p 26999828
05/03/2024 1.87p 1.95p 1.83p 1.87p 17434426
04/03/2024 1.99p 2.00p 1.85p 1.89p 27247956
01/03/2024 1.96p 2.18p 1.92p 1.95p 38521144
29/02/2024 2.10p 2.10p 1.81p 1.92p 81244872
28/02/2024 2.85p 3.09p 2.22p 2.51p 26728100
27/02/2024 2.91p 3.15p 2.80p 2.95p 8410506
26/02/2024 3.00p 3.19p 2.81p 3.02p 5185818
23/02/2024 3.10p 3.15p 2.81p 3.08p 4295818
22/02/2024 3.10p 3.15p 2.81p 3.11p 5456250
21/02/2024 3.00p 3.30p 3.00p 3.08p 4972554
20/02/2024 3.25p 3.50p 3.01p 3.13p 6160828
19/02/2024 4.00p 3.70p 3.21p 3.36p 2257024
16/02/2024 4.00p 4.00p 3.10p 3.22p 19534032
15/02/2024 3.05p 3.39p 2.85p 3.07p 9355219
14/02/2024 3.40p 3.74p 3.06p 3.20p 30921998
13/02/2024 3.20p 3.59p 2.94p 3.01p 22981124
12/02/2024 4.00p 4.49p 3.15p 3.38p 31489040
09/02/2024 6.30p 7.13p 3.51p 3.96p 128875328
08/02/2024 3.90p 4.00p 3.80p 3.90p 5467326
07/02/2024 3.71p 4.00p 3.36p 3.95p 9042945
06/02/2024 3.90p 4.10p 3.60p 3.80p 8596140
05/02/2024 3.50p 4.30p 3.15p 3.75p 21164508
02/02/2024 3.65p 4.00p 3.50p 3.65p 15994263
01/02/2024 3.35p 3.50p 3.00p 3.40p 8527798
31/01/2024 3.40p 3.80p 3.20p 3.35p 12196992
30/01/2024 2.65p 3.40p 2.53p 3.40p 12052868
29/01/2024 2.90p 2.94p 2.50p 2.65p 9441536
26/01/2024 2.90p 3.00p 2.70p 2.70p 4271744
25/01/2024 2.90p 3.01p 2.80p 2.90p 2701310
24/01/2024 3.05p 3.15p 2.72p 2.90p 5705783
23/01/2024 2.85p 3.20p 2.70p 3.05p 25787918
22/01/2024 2.60p 3.00p 2.50p 2.85p 47017248
19/01/2024 2.55p 2.87p 2.50p 2.71p 59555896
18/01/2024 2.35p 2.60p 2.30p 2.50p 21235728
17/01/2024 2.25p 2.40p 2.22p 2.35p 3119944
16/01/2024 2.35p 2.50p 2.10p 2.25p 16875632
15/01/2024 2.25p 2.30p 2.10p 2.20p 3243926
12/01/2024 2.20p 2.30p 2.10p 2.25p 1534597
11/01/2024 2.15p 2.30p 2.00p 2.20p 2205336
10/01/2024 2.15p 2.21p 2.03p 2.15p 2522383
09/01/2024 2.15p 2.30p 2.03p 2.15p 1440496
08/01/2024 2.30p 2.60p 2.03p 2.20p 15210891
05/01/2024 2.30p 2.40p 2.20p 2.30p 1602292
04/01/2024 2.20p 2.42p 2.10p 2.42p 1358027
03/01/2024 2.20p 2.30p 2.10p 2.20p 1818247
02/01/2024 2.30p 2.38p 2.10p 2.20p 2051640
29/12/2023 2.10p 2.37p 2.00p 2.30p 3193221
28/12/2023 2.15p 2.30p 2.00p 2.00p 1993424
27/12/2023 2.10p 2.30p 2.10p 2.15p 1207516
22/12/2023 2.10p 2.20p 2.00p 2.10p 407562
21/12/2023 2.10p 2.20p 2.00p 2.10p 1980913
20/12/2023 2.18p 2.25p 2.02p 2.10p 4472331
19/12/2023 2.23p 2.25p 2.10p 2.18p 933430
18/12/2023 2.30p 2.40p 2.11p 2.23p 1477027
15/12/2023 2.15p 2.40p 2.14p 2.30p 2617458
14/12/2023 2.10p 2.20p 2.05p 2.15p 2854436
13/12/2023 2.15p 2.15p 2.05p 2.10p 2715482
12/12/2023 2.18p 2.20p 2.10p 2.15p 1631979
11/12/2023 2.18p 2.20p 2.15p 2.18p 681283
08/12/2023 2.20p 2.22p 2.16p 2.18p 1221266
07/12/2023 2.13p 2.25p 2.10p 2.20p 4155644
06/12/2023 2.13p 2.15p 2.10p 2.13p 2160134
05/12/2023 2.15p 2.20p 2.11p 2.13p 1388731
04/12/2023 2.23p 2.25p 2.11p 2.15p 6686055
01/12/2023 2.30p 2.35p 2.20p 2.23p 3110295
30/11/2023 2.40p 2.50p 2.25p 2.30p 3693219
29/11/2023 2.40p 2.44p 2.21p 2.40p 14397577
28/11/2023 2.85p 2.99p 2.33p 2.40p 24137762
27/11/2023 2.60p 3.10p 2.53p 2.85p 16570396
24/11/2023 2.53p 2.60p 2.40p 2.50p 2055543
23/11/2023 2.50p 2.60p 2.45p 2.53p 1539221
22/11/2023 2.40p 2.60p 2.30p 2.50p 1787441
21/11/2023 2.50p 2.60p 2.34p 2.40p 3559174
20/11/2023 2.50p 2.60p 2.30p 2.50p 2882499
17/11/2023 2.40p 2.60p 2.40p 2.50p 1442399
16/11/2023 2.40p 2.60p 2.34p 2.40p 4058896
15/11/2023 2.63p 2.78p 2.30p 2.35p 27081276
14/11/2023 2.50p 2.70p 2.43p 2.58p 3120784
13/11/2023 2.43p 2.60p 2.30p 2.50p 3211431
10/11/2023 2.30p 2.60p 2.20p 2.43p 7262413
09/11/2023 2.35p 2.40p 2.20p 2.30p 1267754
08/11/2023 2.20p 2.35p 2.10p 2.31p 2562529
07/11/2023 2.08p 2.30p 2.00p 2.18p 5750777
06/11/2023 2.05p 2.15p 2.00p 2.08p 4097126
03/11/2023 2.15p 2.20p 2.00p 2.05p 3532384
02/11/2023 1.95p 2.18p 1.92p 2.15p 3683792
01/11/2023 2.00p 2.04p 1.90p 1.95p 5567384
31/10/2023 2.10p 2.10p 1.90p 2.00p 4436135
30/10/2023 2.10p 2.15p 2.05p 2.10p 3568177
27/10/2023 2.13p 2.20p 2.05p 2.10p 2711858
26/10/2023 2.05p 2.20p 2.05p 2.13p 3108128
25/10/2023 2.05p 2.10p 2.00p 2.05p 4867961
24/10/2023 2.05p 2.07p 2.01p 2.05p 4720595
23/10/2023 2.05p 2.10p 2.00p 2.05p 7364164
20/10/2023 2.05p 2.05p 2.00p 2.05p 2775031
19/10/2023 2.13p 2.20p 2.01p 2.07p 3982092
18/10/2023 2.08p 2.20p 2.05p 2.13p 1005080
17/10/2023 2.18p 2.20p 2.05p 2.08p 4651773
16/10/2023 2.23p 2.24p 2.15p 2.18p 1964344
13/10/2023 2.23p 2.30p 2.15p 2.23p 3481023
12/10/2023 2.28p 2.35p 2.15p 2.23p 1126607
11/10/2023 2.30p 2.40p 2.20p 2.28p 1379978
10/10/2023 2.20p 2.38p 2.15p 2.30p 2025077
09/10/2023 2.13p 2.25p 2.06p 2.20p 2431738
06/10/2023 2.18p 2.25p 2.05p 2.13p 1407373
05/10/2023 2.18p 2.25p 2.15p 2.18p 1611328
04/10/2023 2.25p 2.30p 2.06p 2.18p 4704387
03/10/2023 2.38p 2.45p 2.24p 2.25p 6402513
02/10/2023 2.30p 2.45p 2.20p 2.38p 3706055
29/09/2023 2.05p 2.50p 2.00p 2.30p 15736694
28/09/2023 2.33p 2.35p 1.95p 2.05p 14456778
27/09/2023 2.30p 2.40p 2.20p 2.33p 2997136
26/09/2023 2.30p 2.36p 2.20p 2.30p 5230359
25/09/2023 2.45p 2.50p 2.25p 2.30p 9538854
22/09/2023 2.58p 2.65p 2.40p 2.45p 7122293
21/09/2023 2.60p 2.70p 2.50p 2.58p 7930351
20/09/2023 2.45p 2.70p 2.30p 2.60p 10928301
19/09/2023 2.63p 2.80p 2.40p 2.45p 32522288
18/09/2023 2.20p 2.79p 2.10p 2.55p 48596988
15/09/2023 1.75p 1.90p 1.75p 1.85p 5733632
14/09/2023 1.85p 1.95p 1.61p 1.75p 21742960
13/09/2023 1.70p 1.72p 1.61p 1.65p 2992168
12/09/2023 1.70p 1.75p 1.65p 1.70p 1343438
11/09/2023 2.00p 2.00p 1.65p 1.70p 10162822
08/09/2023 1.48p 2.05p 1.45p 1.93p 19983666
07/09/2023 1.55p 1.60p 1.45p 1.48p 3554590
06/09/2023 1.55p 1.60p 1.50p 1.55p 378955
05/09/2023 1.55p 1.60p 1.49p 1.55p 1621193
04/09/2023 1.55p 1.60p 1.50p 1.55p 1315417
01/09/2023 1.60p 1.60p 1.50p 1.55p 3361082
31/08/2023 1.63p 1.70p 1.55p 1.60p 2204339
30/08/2023 1.63p 1.70p 1.56p 1.63p 937620
29/08/2023 1.60p 1.70p 1.55p 1.63p 987642
25/08/2023 1.63p 1.65p 1.50p 1.60p 4232765
24/08/2023 1.65p 1.75p 1.60p 1.63p 1383102
23/08/2023 1.60p 1.75p 1.50p 1.65p 4537676
22/08/2023 1.60p 1.70p 1.56p 1.60p 226669
21/08/2023 1.65p 1.70p 1.50p 1.60p 1437187
18/08/2023 1.58p 1.70p 1.50p 1.65p 2260345
17/08/2023 1.50p 1.70p 1.50p 1.58p 8670773
16/08/2023 1.50p 1.55p 1.45p 1.50p 1342503
15/08/2023 1.48p 1.60p 1.45p 1.50p 4496314
14/08/2023 1.55p 1.59p 1.40p 1.48p 1984648
11/08/2023 1.55p 1.60p 1.50p 1.55p 810520
10/08/2023 1.55p 1.60p 1.50p 1.55p 804933
09/08/2023 1.55p 1.60p 1.45p 1.55p 3002915
08/08/2023 1.55p 1.70p 1.43p 1.55p 7580337
07/08/2023 1.53p 1.60p 1.45p 1.55p 2850888
04/08/2023 1.53p 1.60p 1.46p 1.53p 1143750
03/08/2023 1.60p 1.60p 1.40p 1.53p 6092383
02/08/2023 1.60p 1.70p 1.50p 1.60p 191062
01/08/2023 1.50p 1.79p 1.48p 1.60p 8359725
31/07/2023 1.45p 1.55p 1.40p 1.50p 2252651
28/07/2023 1.48p 1.50p 1.40p 1.45p 2306188
27/07/2023 1.48p 1.55p 1.40p 1.48p 3296143
26/07/2023 1.55p 1.57p 1.40p 1.48p 1600246
25/07/2023 1.58p 1.62p 1.50p 1.55p 3482705
24/07/2023 1.60p 1.65p 1.50p 1.58p 3003568
21/07/2023 1.55p 1.60p 1.55p 1.60p 2188816
20/07/2023 1.45p 1.60p 1.43p 1.55p 5648451
19/07/2023 1.40p 1.49p 1.39p 1.45p 4772052
18/07/2023 1.53p 1.55p 1.30p 1.40p 18758264
17/07/2023 1.60p 1.67p 1.50p 1.53p 3117376
14/07/2023 1.63p 1.69p 1.50p 1.60p 1926081
13/07/2023 1.55p 1.65p 1.50p 1.63p 4210996
12/07/2023 1.55p 1.60p 1.50p 1.55p 2514690
11/07/2023 1.53p 1.65p 1.40p 1.55p 5687740
10/07/2023 1.38p 1.70p 1.35p 1.53p 15508933
07/07/2023 1.48p 1.48p 1.32p 1.46p 5481063
06/07/2023 1.45p 1.55p 1.40p 1.48p 6662657
05/07/2023 1.43p 1.49p 1.40p 1.45p 1641310
04/07/2023 1.50p 1.52p 1.40p 1.43p 4755195
03/07/2023 1.45p 1.55p 1.40p 1.50p 2495721
30/06/2023 1.52p 1.55p 1.40p 1.53p 21264892
29/06/2023 1.58p 1.60p 1.50p 1.52p 7870056
28/06/2023 1.75p 1.75p 1.57p 1.58p 7776193
27/06/2023 1.68p 1.83p 1.68p 1.75p 7467695
26/06/2023 1.80p 1.85p 1.53p 1.68p 14243245
23/06/2023 1.85p 2.00p 1.75p 1.80p 14089210
22/06/2023 1.65p 1.90p 1.60p 1.85p 6089618
21/06/2023 1.55p 1.85p 1.50p 1.65p 20758328
20/06/2023 1.40p 1.65p 1.38p 1.55p 20087794
19/06/2023 1.28p 1.45p 1.28p 1.41p 11944913
16/06/2023 1.23p 1.30p 1.20p 1.28p 5790493
15/06/2023 1.13p 1.25p 1.10p 1.23p 5206044
14/06/2023 1.20p 1.25p 1.10p 1.17p 8030963
13/06/2023 1.23p 1.25p 1.15p 1.20p 5344271
12/06/2023 1.25p 1.30p 1.20p 1.23p 6003366
09/06/2023 1.25p 1.30p 1.20p 1.23p 13087370
08/06/2023 1.38p 1.40p 1.18p 1.25p 47433524
07/06/2023 1.50p 1.55p 1.35p 1.38p 11399122
06/06/2023 1.55p 1.55p 1.45p 1.50p 4549648
05/06/2023 1.70p 1.70p 1.47p 1.53p 17374848
02/06/2023 2.30p 2.35p 1.50p 1.65p 58568484
01/06/2023 2.30p 2.35p 2.29p 2.30p 8195249

*Close Price adjusted for both dividends and splits