Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2023 2.25p 2.35p 2.23p 2.30p 4325866
30/05/2023 2.05p 2.35p 2.03p 2.25p 6918117
26/05/2023 2.08p 2.10p 2.01p 2.05p 5575810
25/05/2023 2.05p 2.10p 2.00p 2.08p 2037628
24/05/2023 2.05p 2.10p 2.00p 2.05p 749876
23/05/2023 2.08p 2.10p 2.00p 2.05p 3767442
22/05/2023 2.13p 2.15p 2.06p 2.08p 2002444
19/05/2023 2.15p 2.19p 2.11p 2.13p 2524807
18/05/2023 2.15p 2.25p 2.10p 2.15p 3909794
17/05/2023 2.15p 2.19p 2.10p 2.15p 3232007
16/05/2023 2.20p 2.20p 2.05p 2.15p 4408347
15/05/2023 2.23p 2.30p 2.15p 2.20p 4195385
12/05/2023 2.13p 2.30p 2.10p 2.23p 4454358
11/05/2023 2.08p 2.15p 2.05p 2.13p 2568066
10/05/2023 2.13p 2.15p 2.05p 2.08p 4138560
09/05/2023 2.08p 2.21p 2.01p 2.13p 19911404
05/05/2023 2.05p 2.07p 2.00p 2.03p 2493170
04/05/2023 2.15p 2.20p 2.00p 2.05p 4320390
03/05/2023 2.08p 2.20p 2.05p 2.15p 3070988
02/05/2023 2.05p 2.15p 2.00p 2.08p 11621267
28/04/2023 1.93p 2.15p 1.90p 2.05p 22448672
27/04/2023 1.95p 1.97p 1.90p 1.93p 3200160
26/04/2023 1.95p 1.98p 1.90p 1.95p 2434991
25/04/2023 1.98p 2.00p 1.90p 1.95p 2998173
24/04/2023 2.00p 2.02p 1.95p 1.98p 2010563
21/04/2023 2.00p 2.03p 1.90p 2.00p 5069598
20/04/2023 2.00p 2.05p 1.95p 2.00p 1784871
19/04/2023 2.00p 2.03p 1.95p 2.00p 2203409
18/04/2023 2.05p 2.05p 1.95p 2.00p 6370842
17/04/2023 2.00p 2.09p 1.98p 2.05p 3720794
14/04/2023 2.00p 2.05p 1.95p 2.00p 4373822
13/04/2023 2.00p 2.04p 1.95p 2.00p 5094747
12/04/2023 2.08p 2.08p 1.95p 2.00p 7541835
11/04/2023 2.10p 2.15p 2.02p 2.08p 6781559
06/04/2023 2.05p 2.15p 2.00p 2.10p 10902966
05/04/2023 2.03p 2.13p 2.00p 2.05p 6056636
04/04/2023 2.00p 2.05p 1.99p 2.03p 1660074
03/04/2023 2.03p 2.10p 1.98p 2.00p 4855041
31/03/2023 1.93p 2.05p 1.90p 2.03p 4926745
30/03/2023 1.95p 1.96p 1.90p 1.93p 1960740
29/03/2023 2.05p 2.05p 1.90p 1.95p 7590094
28/03/2023 2.05p 2.06p 2.00p 2.05p 1516751
27/03/2023 2.05p 2.09p 2.00p 2.05p 2304601
24/03/2023 2.05p 2.19p 2.00p 2.05p 6203136
23/03/2023 1.98p 2.09p 1.86p 2.05p 18219642
22/03/2023 2.05p 2.10p 1.95p 1.98p 2204359
21/03/2023 2.00p 2.05p 1.97p 2.05p 1574890
20/03/2023 2.08p 2.08p 1.95p 2.00p 3768447
17/03/2023 2.10p 2.20p 1.95p 2.07p 15847213
16/03/2023 2.13p 2.15p 2.05p 2.10p 1890123
15/03/2023 2.03p 2.15p 2.00p 2.13p 7305530
14/03/2023 2.05p 2.06p 2.00p 2.03p 1552104
13/03/2023 2.10p 2.10p 2.00p 2.05p 2335507
10/03/2023 2.13p 2.15p 1.95p 2.10p 13366587
09/03/2023 2.18p 2.20p 2.10p 2.13p 8315153
08/03/2023 2.20p 2.25p 2.16p 2.18p 4913254
07/03/2023 2.25p 2.30p 2.18p 2.20p 4928828
06/03/2023 2.28p 2.30p 2.23p 2.25p 3902359
03/03/2023 2.25p 2.30p 2.22p 2.28p 5316263
02/03/2023 2.28p 2.30p 2.22p 2.25p 4008475
01/03/2023 2.33p 2.35p 2.25p 2.28p 8255750
28/02/2023 2.33p 2.38p 2.30p 2.33p 4140425
27/02/2023 2.30p 2.34p 2.27p 2.33p 3401403
24/02/2023 2.30p 2.36p 2.25p 2.30p 6361572
23/02/2023 2.30p 2.35p 2.25p 2.30p 8981778
22/02/2023 2.30p 2.31p 2.28p 2.30p 1033603
21/02/2023 2.35p 2.37p 2.25p 2.30p 7531199
20/02/2023 2.28p 2.40p 2.25p 2.36p 7127535
17/02/2023 2.28p 2.30p 2.25p 2.28p 3351431
16/02/2023 2.28p 2.35p 2.25p 2.28p 4186656
15/02/2023 2.38p 2.40p 2.25p 2.28p 4457982
14/02/2023 2.35p 2.40p 2.30p 2.38p 5817728
13/02/2023 2.28p 2.45p 2.25p 2.35p 13421264
10/02/2023 2.33p 2.34p 2.25p 2.28p 3114784
09/02/2023 2.33p 2.36p 2.25p 2.33p 6764229
08/02/2023 2.25p 2.40p 2.23p 2.33p 11644308
07/02/2023 2.28p 2.30p 2.20p 2.25p 10868925
06/02/2023 2.33p 2.40p 2.25p 2.28p 16204718
03/02/2023 2.33p 2.35p 2.25p 2.33p 15317334
02/02/2023 2.30p 2.35p 2.17p 2.33p 17171640
01/02/2023 2.18p 2.39p 2.18p 2.27p 22354164
31/01/2023 2.30p 2.35p 2.20p 2.23p 30471164
30/01/2023 2.34p 2.40p 2.20p 2.30p 27498256
27/01/2023 2.43p 2.45p 2.28p 2.34p 40089516
26/01/2023 2.55p 2.60p 2.40p 2.43p 132429008
25/01/2023 3.00p 3.30p 2.90p 3.00p 12775179
24/01/2023 3.30p 3.30p 2.90p 3.00p 14295036
23/01/2023 3.35p 3.70p 3.25p 3.30p 21162092
20/01/2023 3.63p 3.63p 3.11p 3.23p 29159732
19/01/2023 3.85p 4.00p 3.60p 3.63p 7108933
18/01/2023 3.75p 4.00p 3.61p 3.85p 14237373
17/01/2023 4.03p 4.15p 3.50p 3.73p 22985376
16/01/2023 3.68p 4.30p 3.50p 3.93p 43528256
13/01/2023 3.03p 3.90p 2.86p 3.50p 80923328
12/01/2023 2.45p 3.19p 2.40p 2.94p 45197000
11/01/2023 2.40p 2.54p 2.20p 2.43p 13434933
10/01/2023 2.43p 2.57p 2.20p 2.45p 25315126
09/01/2023 2.15p 2.70p 2.15p 2.31p 61002648
06/01/2023 2.03p 2.03p 1.80p 1.85p 9498694
05/01/2023 1.58p 2.10p 1.57p 2.05p 32426640
04/01/2023 1.45p 1.64p 1.45p 1.58p 11256391
03/01/2023 1.33p 1.49p 1.30p 1.48p 5562371
30/12/2022 1.33p 1.35p 1.30p 1.33p 316703
29/12/2022 1.35p 1.40p 1.30p 1.33p 1062380
28/12/2022 1.35p 1.40p 1.33p 1.35p 1834291
23/12/2022 1.31p 1.40p 1.29p 1.35p 1626271
22/12/2022 1.23p 1.34p 1.21p 1.31p 4205652
21/12/2022 1.23p 1.24p 1.20p 1.23p 2937894
20/12/2022 1.25p 1.26p 1.20p 1.23p 1833247
19/12/2022 1.25p 1.30p 1.23p 1.25p 599316
16/12/2022 1.25p 1.30p 1.22p 1.25p 1547159
15/12/2022 1.25p 1.30p 1.23p 1.25p 1048855
14/12/2022 1.29p 1.30p 1.21p 1.25p 4030915
13/12/2022 1.29p 1.29p 1.27p 1.29p 915131
12/12/2022 1.30p 1.34p 1.25p 1.29p 3201159
09/12/2022 1.28p 1.28p 1.25p 1.28p 1739535
08/12/2022 1.29p 1.29p 1.27p 1.28p 2203607
07/12/2022 1.31p 1.35p 1.26p 1.29p 1083225
06/12/2022 1.30p 1.31p 1.26p 1.31p 1456957
05/12/2022 1.26p 1.35p 1.25p 1.30p 4285113
02/12/2022 1.26p 1.26p 1.25p 1.26p 331762
01/12/2022 1.26p 1.26p 1.25p 1.26p 1324055
30/11/2022 1.26p 1.27p 1.25p 1.26p 1568982
29/11/2022 1.26p 1.28p 1.25p 1.26p 2386313
28/11/2022 1.26p 1.31p 1.25p 1.26p 3998060
25/11/2022 1.29p 1.32p 1.25p 1.26p 7698315
24/11/2022 1.33p 1.33p 1.28p 1.29p 5449806
23/11/2022 1.33p 1.35p 1.30p 1.33p 474021
22/11/2022 1.33p 1.36p 1.30p 1.33p 1463351
21/11/2022 1.40p 1.41p 1.28p 1.33p 7355052
18/11/2022 1.27p 1.60p 1.24p 1.35p 31814008
17/11/2022 1.28p 1.28p 1.26p 1.27p 3318229
16/11/2022 1.26p 1.28p 1.25p 1.28p 1825717
15/11/2022 1.30p 1.32p 1.25p 1.26p 7003894
14/11/2022 1.30p 1.32p 1.27p 1.30p 5218945
11/11/2022 1.30p 1.32p 1.25p 1.30p 2038699
10/11/2022 1.33p 1.34p 1.28p 1.30p 2903628
09/11/2022 1.30p 1.39p 1.26p 1.33p 5576750
08/11/2022 1.33p 1.33p 1.23p 1.30p 12475732
07/11/2022 1.40p 1.41p 1.28p 1.33p 6202542
04/11/2022 1.43p 1.45p 1.33p 1.40p 12409330
03/11/2022 1.55p 1.55p 1.40p 1.43p 4594028
02/11/2022 1.55p 1.57p 1.50p 1.55p 1286807
01/11/2022 1.63p 1.69p 1.50p 1.55p 4480231
31/10/2022 1.63p 1.65p 1.57p 1.63p 1781272
28/10/2022 1.60p 1.75p 1.57p 1.63p 8968729
27/10/2022 1.40p 1.65p 1.38p 1.63p 6501930
26/10/2022 1.40p 1.45p 1.35p 1.40p 480599
25/10/2022 1.45p 1.50p 1.37p 1.40p 2457852
24/10/2022 1.28p 1.55p 1.26p 1.45p 5952846
21/10/2022 1.30p 1.35p 1.23p 1.28p 3645232
20/10/2022 1.30p 1.40p 1.26p 1.30p 2057603
19/10/2022 1.25p 1.35p 1.25p 1.30p 3717503
18/10/2022 1.25p 1.30p 1.24p 1.25p 52924
17/10/2022 1.25p 1.29p 1.18p 1.25p 3042960
14/10/2022 1.23p 1.26p 1.20p 1.25p 513805
13/10/2022 1.23p 1.28p 1.18p 1.23p 2025673
12/10/2022 1.23p 1.24p 1.21p 1.23p 514544
11/10/2022 1.23p 1.24p 1.21p 1.23p 237871
10/10/2022 1.25p 1.29p 1.20p 1.23p 2049476
07/10/2022 1.25p 1.30p 1.24p 1.25p 636300
06/10/2022 1.25p 1.30p 1.20p 1.25p 1049594
05/10/2022 1.30p 1.33p 1.22p 1.25p 705746
04/10/2022 1.29p 1.33p 1.25p 1.30p 4941194
03/10/2022 1.24p 1.32p 1.20p 1.29p 2278595
30/09/2022 1.35p 1.35p 1.21p 1.24p 4452594
29/09/2022 1.24p 1.38p 1.23p 1.35p 2406280
28/09/2022 1.31p 1.31p 1.21p 1.24p 2398365
27/09/2022 1.31p 1.32p 1.28p 1.31p 671798
26/09/2022 1.33p 1.34p 1.27p 1.31p 1383669
23/09/2022 1.23p 1.35p 1.23p 1.33p 3410863
22/09/2022 1.30p 1.30p 1.23p 1.23p 1462184
21/09/2022 1.28p 1.30p 1.24p 1.30p 1061644
20/09/2022 1.35p 1.35p 1.27p 1.28p 1624874
19/09/2022 1.35p 1.40p 1.30p 1.35p 1492482
16/09/2022 1.35p 1.40p 1.30p 1.35p 1492482
15/09/2022 1.38p 1.39p 1.32p 1.35p 2195580
14/09/2022 1.43p 1.43p 1.37p 1.38p 2655497
13/09/2022 1.45p 1.45p 1.40p 1.43p 2558718
12/09/2022 1.45p 1.45p 1.41p 1.45p 2287146
09/09/2022 1.48p 1.53p 1.41p 1.45p 4327671
08/09/2022 1.48p 1.48p 1.42p 1.48p 1590806
07/09/2022 1.53p 1.53p 1.43p 1.48p 1964576
06/09/2022 1.53p 1.57p 1.47p 1.53p 1355499
05/09/2022 1.48p 1.55p 1.43p 1.53p 6867442
02/09/2022 1.50p 1.50p 1.45p 1.48p 1056412
01/09/2022 1.50p 1.55p 1.46p 1.50p 763622
31/08/2022 1.55p 1.56p 1.46p 1.53p 1963508
30/08/2022 1.50p 1.59p 1.49p 1.55p 3837607
29/08/2022 1.48p 1.55p 1.45p 1.50p 918336
26/08/2022 1.48p 1.55p 1.45p 1.50p 918336
25/08/2022 1.48p 1.55p 1.45p 1.48p 1347713
24/08/2022 1.48p 1.48p 1.40p 1.48p 811328
23/08/2022 1.48p 1.48p 1.44p 1.48p 992969
22/08/2022 1.48p 1.49p 1.43p 1.48p 1195079
19/08/2022 1.50p 1.55p 1.44p 1.48p 1440829
18/08/2022 1.58p 1.58p 1.45p 1.50p 3866699
17/08/2022 1.60p 1.60p 1.55p 1.58p 563463
16/08/2022 1.60p 1.62p 1.55p 1.60p 1449963
15/08/2022 1.65p 1.75p 1.58p 1.60p 7986591

*Close Price adjusted for both dividends and splits