Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/03/2020 1.73p 1.74p 1.70p 1.70p 430074
02/03/2020 1.73p 1.74p 1.66p 1.73p 1023767
28/02/2020 1.75p 1.80p 1.72p 1.73p 943936
27/02/2020 1.80p 1.80p 1.71p 1.75p 803231
26/02/2020 1.90p 1.94p 1.82p 1.85p 391260
25/02/2020 1.90p 1.94p 1.82p 1.90p 1329357
24/02/2020 1.85p 2.00p 1.85p 1.90p 1942531
21/02/2020 1.95p 1.97p 1.80p 1.85p 2066174
20/02/2020 1.90p 2.37p 1.90p 1.95p 5242659
19/02/2020 1.88p 1.90p 1.82p 1.88p 426800
18/02/2020 1.88p 1.90p 1.83p 1.88p 169965
17/02/2020 1.90p 1.95p 1.82p 1.88p 479776
14/02/2020 1.90p 1.90p 1.85p 1.90p 43889
13/02/2020 1.90p 1.90p 1.83p 1.90p 652064
12/02/2020 2.05p 2.05p 1.82p 1.90p 2924429
11/02/2020 2.20p 2.30p 2.00p 2.05p 4174427
10/02/2020 2.00p 2.05p 2.00p 2.00p 61377
07/02/2020 2.00p 2.08p 1.90p 2.00p 2297756
06/02/2020 1.88p 2.08p 1.85p 2.00p 2253421
05/02/2020 1.88p 1.90p 1.88p 1.88p 10000
04/02/2020 1.88p 1.89p 1.85p 1.88p 437756
03/02/2020 1.95p 1.95p 1.80p 1.88p 1589363
31/01/2020 1.95p 2.00p 1.91p 1.95p 994258
30/01/2020 2.10p 2.20p 1.90p 1.95p 2352594
29/01/2020 2.10p 2.15p 2.05p 2.10p 90602
28/01/2020 2.08p 2.18p 2.05p 2.10p 222524
27/01/2020 2.20p 2.22p 2.03p 2.08p 1028509
24/01/2020 2.25p 2.25p 2.20p 2.20p 321466
23/01/2020 2.35p 2.41p 2.22p 2.25p 1080424
22/01/2020 2.20p 2.41p 2.13p 2.35p 1169000
21/01/2020 2.38p 2.38p 2.12p 2.20p 618497
20/01/2020 2.38p 2.38p 2.34p 2.38p 130167
17/01/2020 2.38p 2.38p 2.25p 2.38p 299828
16/01/2020 2.53p 2.53p 2.22p 2.38p 3472869
15/01/2020 1.90p 2.60p 1.90p 2.53p 7203007
14/01/2020 1.88p 1.90p 1.86p 1.90p 293513
13/01/2020 1.90p 1.91p 1.86p 1.88p 414633
10/01/2020 1.88p 1.92p 1.88p 1.90p 809919
09/01/2020 1.90p 1.90p 1.85p 1.88p 178615
08/01/2020 1.88p 1.93p 1.85p 1.90p 708909
07/01/2020 1.93p 1.93p 1.88p 1.88p 53052
06/01/2020 1.93p 1.93p 1.93p 1.93p 39970
03/01/2020 1.93p 1.93p 1.90p 1.93p 180000
02/01/2020 1.95p 1.99p 1.90p 1.93p 883323
31/12/2019 1.73p 1.99p 1.73p 1.95p 381102
30/12/2019 1.73p 1.85p 1.73p 1.73p 114266
27/12/2019 1.73p 1.73p 1.73p 1.73p 0
24/12/2019 1.68p 1.85p 1.66p 1.73p 517774
23/12/2019 1.70p 1.85p 1.50p 1.68p 1455239
20/12/2019 1.75p 1.75p 1.69p 1.70p 395878
19/12/2019 1.90p 1.90p 1.70p 1.75p 1210571
18/12/2019 1.90p 1.93p 1.78p 1.90p 397516
17/12/2019 1.90p 1.90p 1.90p 1.90p 0
16/12/2019 2.00p 2.00p 1.80p 1.90p 654299
13/12/2019 2.00p 2.00p 1.91p 2.00p 214040
12/12/2019 2.00p 2.05p 1.82p 1.95p 375318
11/12/2019 2.10p 2.10p 1.96p 2.00p 494766
10/12/2019 2.10p 2.11p 2.02p 2.10p 176903
09/12/2019 2.10p 2.13p 2.01p 2.10p 100984
06/12/2019 2.10p 2.15p 2.01p 2.10p 227855
05/12/2019 2.25p 2.25p 2.06p 2.10p 204374
04/12/2019 2.25p 2.25p 2.21p 2.25p 32390
03/12/2019 2.25p 2.25p 2.24p 2.25p 44220
02/12/2019 2.25p 2.25p 2.24p 2.25p 20000
29/11/2019 2.25p 2.25p 2.20p 2.25p 220174
28/11/2019 2.30p 2.30p 2.20p 2.25p 526265
27/11/2019 2.35p 2.35p 2.10p 2.30p 200000
26/11/2019 2.30p 2.35p 2.29p 2.35p 384906
25/11/2019 2.35p 2.38p 2.27p 2.30p 89548
22/11/2019 2.20p 2.42p 2.20p 2.35p 1102474
21/11/2019 2.20p 2.39p 2.20p 2.20p 953253
20/11/2019 2.05p 2.28p 2.02p 2.20p 1203394
19/11/2019 2.10p 2.17p 2.02p 2.05p 324308
18/11/2019 2.10p 2.29p 2.02p 2.10p 887153
15/11/2019 2.05p 2.05p 1.85p 1.95p 423469
14/11/2019 2.10p 2.10p 1.93p 2.05p 162482
13/11/2019 1.90p 2.05p 1.85p 2.05p 1043897
12/11/2019 1.90p 1.99p 1.90p 1.90p 260377
11/11/2019 1.90p 1.98p 1.84p 1.90p 32825
08/11/2019 1.90p 1.99p 1.83p 1.90p 250533
07/11/2019 1.90p 1.90p 1.85p 1.90p 92843
06/11/2019 2.00p 2.00p 1.85p 1.90p 480617
05/11/2019 2.00p 2.01p 1.90p 2.00p 267487
04/11/2019 2.00p 2.02p 2.00p 2.00p 32373
01/11/2019 2.00p 2.02p 2.00p 2.00p 82920
31/10/2019 2.00p 2.00p 2.00p 2.00p 0
30/10/2019 2.00p 2.00p 1.90p 2.00p 51728
29/10/2019 2.00p 2.02p 1.90p 2.00p 58416
28/10/2019 2.05p 2.05p 2.00p 2.00p 88660
25/10/2019 2.15p 2.15p 2.00p 2.05p 59232
24/10/2019 2.15p 2.15p 2.03p 2.15p 41000
23/10/2019 2.15p 2.15p 2.15p 2.15p 105715
22/10/2019 2.05p 2.06p 1.91p 2.05p 20691
21/10/2019 2.10p 2.10p 1.91p 2.05p 449436
18/10/2019 2.10p 2.12p 2.00p 2.10p 362026
17/10/2019 2.10p 2.14p 2.00p 2.10p 354993
16/10/2019 2.20p 2.20p 2.00p 2.10p 629719
15/10/2019 2.20p 2.20p 2.10p 2.20p 167746
14/10/2019 2.20p 2.21p 2.10p 2.20p 223801
11/10/2019 2.20p 2.22p 2.10p 2.20p 261011
10/10/2019 2.20p 2.29p 2.12p 2.20p 504300
09/10/2019 2.20p 2.29p 2.13p 2.20p 65071
08/10/2019 2.35p 2.35p 2.03p 2.20p 1100898
07/10/2019 2.40p 2.44p 2.25p 2.35p 299124
04/10/2019 2.45p 2.45p 2.30p 2.40p 82722
03/10/2019 2.45p 2.47p 2.40p 2.45p 340476
02/10/2019 2.45p 2.45p 2.45p 2.45p 0
01/10/2019 2.60p 2.60p 2.33p 2.45p 1086217
30/09/2019 2.60p 2.62p 2.50p 2.60p 337282
27/09/2019 2.55p 2.64p 2.45p 2.55p 45126
26/09/2019 2.55p 2.64p 2.55p 2.55p 78588
25/09/2019 2.55p 2.55p 2.50p 2.50p 100000
24/09/2019 2.55p 2.55p 2.40p 2.55p 42507
23/09/2019 2.60p 2.60p 2.55p 2.55p 0
20/09/2019 2.60p 2.60p 2.50p 2.60p 66541
19/09/2019 2.60p 2.60p 2.60p 2.60p 0
18/09/2019 2.60p 2.60p 2.60p 2.60p 0
17/09/2019 2.60p 2.60p 2.50p 2.60p 76991
16/09/2019 2.55p 2.70p 2.52p 2.60p 330318

*Close Price adjusted for both dividends and splits