Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/04/2021 7.10p 7.60p 7.00p 7.10p 3473497
09/04/2021 7.45p 7.80p 7.00p 7.50p 3685956
08/04/2021 7.10p 7.80p 7.02p 7.50p 4677201
07/04/2021 7.10p 7.65p 6.70p 7.49p 4322770
06/04/2021 6.85p 7.99p 6.70p 7.10p 12204141
05/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
02/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
01/04/2021 7.15p 7.40p 6.66p 6.80p 5392722
31/03/2021 7.00p 7.36p 6.80p 7.05p 1377995
30/03/2021 7.15p 7.22p 6.83p 7.00p 1503603
29/03/2021 7.35p 8.00p 7.00p 7.24p 4782707
26/03/2021 6.50p 7.50p 6.30p 6.30p 3929735
25/03/2021 7.00p 7.09p 6.50p 6.70p 1400303
24/03/2021 7.10p 7.40p 6.91p 7.00p 2463740
23/03/2021 7.35p 7.78p 7.00p 7.10p 3325384
22/03/2021 7.25p 7.88p 7.00p 7.40p 3891208
19/03/2021 7.10p 7.45p 6.83p 7.40p 2489294
18/03/2021 6.80p 7.50p 6.62p 7.12p 3435931
17/03/2021 6.40p 7.00p 6.40p 6.80p 1461745
16/03/2021 6.70p 6.86p 6.47p 6.48p 3037730
15/03/2021 6.80p 7.05p 6.46p 6.68p 3139762
12/03/2021 6.20p 6.98p 6.11p 6.80p 2549218
11/03/2021 6.55p 6.80p 6.00p 6.20p 2802370
10/03/2021 6.50p 6.80p 6.30p 6.55p 1225621
09/03/2021 6.00p 6.90p 5.83p 6.50p 3994409
08/03/2021 5.80p 6.04p 5.40p 5.90p 3556954
05/03/2021 6.00p 6.00p 5.51p 5.62p 2893995
04/03/2021 6.25p 6.25p 5.90p 5.90p 3186454
03/03/2021 6.30p 6.70p 6.20p 6.25p 2750869
02/03/2021 6.50p 6.70p 6.20p 6.40p 1620311
01/03/2021 6.65p 6.71p 6.30p 6.50p 1856531
26/02/2021 6.95p 7.08p 6.16p 6.70p 6994587
25/02/2021 6.05p 7.10p 5.91p 6.95p 6410916
24/02/2021 5.70p 6.27p 5.31p 6.00p 4779610
23/02/2021 6.05p 6.18p 5.50p 5.70p 6247849
22/02/2021 6.25p 6.25p 5.70p 6.05p 3597226
19/02/2021 6.30p 6.78p 6.10p 6.18p 2531348
18/02/2021 6.65p 6.98p 6.00p 6.30p 5868124
17/02/2021 6.90p 7.00p 6.50p 6.64p 2601643
16/02/2021 6.85p 7.20p 6.60p 7.00p 2283982
15/02/2021 7.25p 7.50p 6.62p 6.80p 2946119
12/02/2021 6.85p 7.42p 6.60p 7.25p 1948711
11/02/2021 7.10p 7.18p 6.60p 6.80p 2070282
10/02/2021 7.20p 7.40p 7.00p 7.10p 2182352
09/02/2021 7.20p 7.50p 7.00p 7.15p 1324306
08/02/2021 7.35p 7.42p 7.01p 7.20p 1455508
05/02/2021 7.30p 7.90p 7.16p 7.50p 2288797
04/02/2021 7.60p 7.63p 7.00p 7.40p 1801440
03/02/2021 7.75p 8.20p 7.50p 7.70p 1514995
02/02/2021 7.15p 8.00p 6.85p 7.70p 1671072
01/02/2021 6.90p 7.50p 6.50p 7.04p 3134035
29/01/2021 8.10p 8.22p 6.62p 7.50p 6463775
28/01/2021 8.25p 8.50p 7.70p 7.98p 1850226
27/01/2021 8.60p 8.60p 8.06p 8.25p 461676
26/01/2021 8.50p 9.00p 8.06p 8.60p 642327
25/01/2021 8.50p 8.98p 8.09p 8.20p 1301298
22/01/2021 8.15p 8.83p 7.56p 8.50p 3204442
21/01/2021 7.80p 8.30p 7.50p 8.30p 2029557
20/01/2021 7.90p 8.00p 7.50p 7.90p 2432948
19/01/2021 8.10p 8.52p 7.80p 8.00p 1390696
18/01/2021 8.10p 8.20p 8.00p 8.10p 1354336
15/01/2021 8.25p 8.50p 8.00p 8.10p 2129086
14/01/2021 8.35p 8.45p 7.80p 8.25p 2540046
13/01/2021 9.00p 9.69p 8.20p 8.32p 3574303
12/01/2021 8.15p 8.32p 8.00p 8.15p 945300
11/01/2021 8.25p 8.35p 8.00p 8.15p 2157775
08/01/2021 8.75p 8.80p 8.00p 8.28p 2474937
07/01/2021 9.00p 9.15p 8.50p 8.75p 1634412
06/01/2021 9.05p 9.30p 8.60p 9.08p 2491918
05/01/2021 9.75p 9.88p 8.80p 8.80p 2431450
04/01/2021 9.65p 9.80p 9.25p 9.40p 1684853
01/01/2021 9.35p 9.70p 9.00p 9.65p 1422329
31/12/2020 9.35p 9.70p 9.00p 9.65p 1422329
30/12/2020 8.90p 9.70p 8.80p 9.30p 2148879
28/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
25/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
24/12/2020 8.80p 9.00p 8.40p 8.45p 1179597
23/12/2020 8.70p 9.00p 8.55p 8.80p 941469
22/12/2020 8.60p 8.80p 8.50p 8.55p 587089
21/12/2020 8.60p 8.72p 8.40p 8.62p 571248
18/12/2020 8.65p 8.80p 8.03p 8.80p 2642760
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

*Close Price adjusted for both dividends and splits