Yourgene Health (YGEN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Yourgene Health

Date Open High Low Close* Volume
24/12/2018 7.85p 8.60p 7.85p 8.45p 508341
21/12/2018 7.00p 8.00p 6.90p 7.85p 918143
20/12/2018 6.80p 7.05p 6.70p 7.00p 1134397
19/12/2018 6.80p 6.88p 6.67p 6.80p 680520
18/12/2018 6.80p 6.80p 6.42p 6.80p 1602415
17/12/2018 6.85p 6.85p 6.70p 6.85p 481619
14/12/2018 6.80p 6.85p 6.61p 6.85p 943638
13/12/2018 6.67p 6.84p 6.61p 6.80p 427218
12/12/2018 6.90p 6.99p 6.61p 6.67p 1320019
11/12/2018 7.10p 7.10p 6.85p 6.90p 739120
10/12/2018 7.30p 7.35p 6.90p 7.10p 627408
07/12/2018 7.15p 7.40p 7.15p 7.30p 1323073
06/12/2018 7.40p 7.40p 7.00p 7.10p 80659
05/12/2018 7.80p 7.80p 7.25p 7.40p 590975
04/12/2018 8.10p 8.27p 7.75p 7.80p 1159887
03/12/2018 8.90p 8.90p 8.00p 8.10p 1758995
30/11/2018 8.75p 8.80p 8.65p 8.75p 477798
29/11/2018 8.60p 8.90p 8.60p 8.75p 611655
28/11/2018 8.70p 8.70p 8.50p 8.60p 469030
27/11/2018 9.30p 9.30p 8.59p 8.70p 1389475
26/11/2018 9.20p 9.41p 9.10p 9.25p 402805
23/11/2018 9.15p 9.29p 9.15p 9.20p 424670
22/11/2018 9.20p 9.20p 9.03p 9.15p 5916
21/11/2018 8.95p 9.46p 8.80p 9.20p 1883669
20/11/2018 9.00p 9.03p 8.81p 8.95p 359834
19/11/2018 8.95p 9.10p 8.90p 9.00p 361873
16/11/2018 8.75p 9.10p 8.75p 8.95p 535891
15/11/2018 8.60p 8.90p 8.50p 8.75p 524809
14/11/2018 8.75p 8.75p 8.25p 8.60p 1170313
13/11/2018 8.90p 9.09p 8.70p 8.75p 559761
12/11/2018 9.10p 9.16p 8.80p 8.90p 132329
09/11/2018 9.10p 9.20p 9.00p 9.10p 231328
08/11/2018 9.15p 9.16p 9.00p 9.10p 155071
07/11/2018 9.10p 9.40p 9.10p 9.15p 552760
06/11/2018 8.90p 9.16p 8.81p 9.10p 1041141
05/11/2018 9.10p 9.10p 8.77p 8.90p 458422
02/11/2018 9.10p 9.15p 9.00p 9.10p 314251
01/11/2018 9.35p 9.35p 9.10p 9.15p 230017
31/10/2018 8.95p 9.49p 8.95p 9.35p 1843599
30/10/2018 8.90p 8.99p 8.54p 8.95p 1193524
29/10/2018 8.75p 8.94p 8.60p 8.90p 567558
26/10/2018 8.85p 8.85p 8.41p 8.75p 1639539
25/10/2018 8.95p 9.00p 8.70p 8.85p 4546547
24/10/2018 9.15p 9.15p 8.79p 8.95p 541268
23/10/2018 9.25p 9.27p 9.00p 9.15p 247902
22/10/2018 8.60p 9.36p 8.58p 9.25p 642184
19/10/2018 8.90p 8.90p 8.50p 8.60p 378371
18/10/2018 8.90p 8.95p 8.80p 8.90p 150215
17/10/2018 8.80p 8.97p 8.61p 8.90p 368401
16/10/2018 8.50p 8.85p 8.45p 8.80p 370015
15/10/2018 8.50p 8.58p 8.45p 8.50p 200469
12/10/2018 8.50p 8.65p 8.22p 8.50p 1471925
11/10/2018 8.60p 8.60p 7.61p 8.25p 2859524
10/10/2018 9.60p 9.60p 8.50p 8.75p 1448368
09/10/2018 9.65p 9.67p 9.50p 9.60p 238319
08/10/2018 9.85p 9.90p 9.50p 9.65p 1079194
05/10/2018 10.05p 10.10p 9.80p 9.85p 925554
04/10/2018 10.05p 10.20p 9.90p 10.05p 5955673
03/10/2018 9.90p 9.97p 9.53p 9.90p 1218306
02/10/2018 10.50p 10.59p 9.80p 9.90p 5175029
01/10/2018 10.75p 11.50p 10.40p 10.50p 4939562
28/09/2018 11.90p 12.00p 11.00p 11.75p 2889812
27/09/2018 12.95p 12.95p 11.82p 11.90p 1016588
26/09/2018 12.90p 13.20p 12.80p 13.00p 2056036
25/09/2018 13.05p 13.05p 12.60p 13.00p 1124808
24/09/2018 13.60p 13.67p 12.80p 13.05p 1768450
21/09/2018 13.70p 13.80p 13.50p 13.70p 2709209
20/09/2018 14.25p 14.50p 13.60p 13.60p 1920731
19/09/2018 14.50p 16.00p 13.58p 14.25p 6842923
18/09/2018 14.80p 14.85p 12.50p 12.65p 2535083
17/09/2018 14.00p 15.90p 14.00p 14.80p 2647691
14/09/2018 12.20p 14.00p 12.15p 13.75p 2718890
13/09/2018 11.75p 12.35p 11.69p 12.20p 1701086
12/09/2018 11.55p 11.98p 11.50p 11.75p 985327
11/09/2018 11.55p 11.67p 11.50p 11.55p 617315
10/09/2018 10.75p 12.00p 10.58p 11.55p 1982587
07/09/2018 10.50p 11.00p 10.40p 10.75p 344037
06/09/2018 10.40p 10.70p 10.30p 10.50p 756569
05/09/2018 10.40p 10.50p 10.33p 10.40p 337653
04/09/2018 10.55p 10.70p 10.40p 10.40p 1134945
03/09/2018 10.50p 10.60p 10.43p 10.55p 589841
31/08/2018 10.20p 10.53p 10.12p 10.50p 1106882
30/08/2018 10.20p 10.34p 10.12p 10.20p 482936
29/08/2018 10.05p 10.35p 9.91p 10.20p 1897709
28/08/2018 9.85p 10.06p 9.85p 10.05p 1044406
24/08/2018 9.85p 10.00p 9.71p 9.85p 599746
23/08/2018 9.90p 9.95p 9.75p 9.85p 310712
22/08/2018 9.95p 10.00p 9.81p 9.90p 534313
21/08/2018 9.80p 9.95p 9.71p 9.95p 962887
20/08/2018 9.75p 10.25p 9.73p 9.80p 942665
17/08/2018 9.60p 9.80p 9.57p 9.75p 385317
16/08/2018 9.75p 10.00p 9.50p 9.60p 963624
15/08/2018 9.90p 10.00p 9.63p 9.75p 333171
14/08/2018 9.95p 10.15p 9.83p 9.90p 426245
13/08/2018 10.00p 10.03p 9.88p 10.00p 655916
10/08/2018 9.75p 10.15p 9.75p 10.00p 1580737
09/08/2018 9.65p 10.00p 9.55p 9.75p 852571
08/08/2018 9.80p 9.92p 9.50p 9.65p 974043
07/08/2018 9.90p 10.05p 9.70p 9.80p 1432806
06/08/2018 10.03p 10.50p 9.80p 9.90p 2060486
03/08/2018 9.20p 10.34p 9.20p 10.03p 3693630
02/08/2018 9.25p 9.29p 9.00p 9.20p 926123
01/08/2018 8.95p 9.30p 8.81p 9.25p 806793
31/07/2018 8.90p 8.95p 8.70p 8.95p 392111
30/07/2018 8.85p 9.20p 8.66p 8.90p 969441
27/07/2018 8.35p 9.00p 8.25p 8.85p 3445435
26/07/2018 8.20p 8.45p 8.06p 8.35p 527716
25/07/2018 8.05p 8.37p 7.92p 8.20p 2901507
24/07/2018 8.10p 8.15p 7.85p 8.15p 335995
23/07/2018 7.65p 8.25p 7.62p 8.10p 1565641
20/07/2018 7.70p 7.75p 7.58p 7.65p 604534
19/07/2018 8.05p 8.05p 7.70p 7.80p 968379
18/07/2018 8.05p 8.20p 7.87p 8.05p 52905
17/07/2018 8.05p 8.20p 8.05p 8.05p 226343
16/07/2018 8.05p 8.20p 7.70p 8.05p 458095
13/07/2018 8.05p 8.27p 7.83p 8.05p 185836
12/07/2018 8.15p 8.15p 7.81p 8.05p 117968
11/07/2018 8.15p 8.27p 8.10p 8.15p 3510001
10/07/2018 8.25p 8.29p 8.10p 8.15p 292602
09/07/2018 8.25p 8.40p 8.14p 8.25p 282275
06/07/2018 8.30p 8.40p 8.20p 8.25p 602234
05/07/2018 8.10p 8.50p 7.96p 8.30p 1266122
04/07/2018 7.45p 8.25p 7.40p 8.05p 1115823
03/07/2018 7.75p 7.79p 7.33p 7.55p 226255
02/07/2018 7.75p 7.80p 7.50p 7.75p 79160
29/06/2018 7.75p 7.80p 7.50p 7.75p 374302
28/06/2018 8.00p 8.00p 7.70p 7.75p 66085
27/06/2018 7.85p 8.10p 7.80p 7.90p 483010
26/06/2018 7.85p 8.43p 7.70p 7.85p 913937
25/06/2018 7.80p 8.45p 7.60p 7.85p 1452911
22/06/2018 7.80p 7.80p 7.60p 7.80p 534764
21/06/2018 7.80p 7.85p 7.60p 7.80p 371820
20/06/2018 7.60p 7.80p 7.53p 7.80p 209004
19/06/2018 8.10p 8.10p 7.40p 7.60p 1288289
18/06/2018 7.90p 8.10p 7.85p 8.10p 1237791
15/06/2018 7.95p 7.95p 7.81p 7.90p 221814
14/06/2018 8.25p 8.34p 7.80p 7.95p 830657
13/06/2018 8.40p 8.50p 7.83p 8.15p 913143
12/06/2018 8.35p 8.54p 8.10p 8.25p 760583
11/06/2018 8.45p 8.88p 8.20p 8.35p 1541365
08/06/2018 8.25p 8.30p 8.21p 8.25p 292338
07/06/2018 8.10p 8.37p 8.10p 8.25p 626665
06/06/2018 8.05p 8.50p 8.05p 8.10p 986150
05/06/2018 9.00p 9.00p 8.02p 8.05p 2428159
04/06/2018 8.15p 8.25p 8.10p 8.15p 689539
01/06/2018 8.00p 8.15p 8.00p 8.15p 398726
31/05/2018 8.00p 8.40p 8.00p 8.10p 1720115
30/05/2018 7.60p 8.05p 7.32p 8.00p 2532239
29/05/2018 7.75p 7.85p 7.40p 7.60p 409899
25/05/2018 7.30p 7.84p 7.00p 7.75p 8042204
24/05/2018 7.10p 7.46p 6.70p 7.30p 1280049
23/05/2018 7.30p 7.30p 6.90p 7.10p 825077
22/05/2018 7.55p 7.55p 7.00p 7.30p 1664454
21/05/2018 7.55p 7.55p 7.35p 7.55p 220553
18/05/2018 7.75p 7.75p 7.35p 7.60p 1914906
17/05/2018 7.15p 8.20p 6.90p 7.75p 8098083
16/05/2018 7.25p 7.25p 6.89p 7.15p 1188170
15/05/2018 5.50p 7.65p 5.42p 7.25p 5106615
14/05/2018 7.90p 7.90p 7.23p 7.35p 907782
11/05/2018 7.40p 8.50p 7.25p 7.90p 3367376
10/05/2018 6.55p 7.50p 6.55p 7.40p 595921
09/05/2018 6.25p 6.55p 6.25p 6.55p 572360
08/05/2018 6.25p 7.00p 6.15p 6.15p 1475832
04/05/2018 5.70p 6.25p 5.66p 6.25p 732294
03/05/2018 5.75p 5.95p 5.66p 5.70p 151322
02/05/2018 5.65p 6.00p 5.58p 5.75p 249434
01/05/2018 6.15p 6.15p 5.58p 5.65p 422437
30/04/2018 5.65p 6.30p 5.65p 6.15p 812113
27/04/2018 4.50p 6.22p 4.45p 5.65p 1742819
26/04/2018 4.50p 4.94p 4.32p 4.50p 44433
25/04/2018 4.50p 4.85p 4.50p 4.50p 42864
24/04/2018 4.75p 4.80p 4.20p 4.50p 12261
23/04/2018 4.75p 4.75p 4.50p 4.75p 261508
20/04/2018 4.75p 4.87p 4.57p 4.75p 137411
19/04/2018 4.75p 4.75p 4.56p 4.75p 10656
18/04/2018 4.75p 4.78p 4.50p 4.75p 550238
17/04/2018 4.75p 4.75p 4.50p 4.75p 47839
16/04/2018 4.75p 4.78p 4.50p 4.75p 38204
13/04/2018 4.75p 4.80p 4.50p 4.75p 292167
12/04/2018 4.75p 4.75p 4.61p 4.75p 2755
11/04/2018 4.75p 4.88p 4.60p 4.75p 298951
10/04/2018 4.45p 4.90p 4.45p 4.75p 242215
09/04/2018 4.35p 4.70p 4.30p 4.45p 799959
06/04/2018 4.55p 4.68p 4.00p 4.35p 1136555
05/04/2018 4.40p 4.55p 4.32p 4.55p 796389
04/04/2018 4.40p 4.68p 4.30p 4.40p 829905
03/04/2018 4.40p 4.68p 4.28p 4.40p 189810
29/03/2018 4.40p 4.85p 4.15p 4.40p 1903868
28/03/2018 4.00p 4.50p 3.90p 4.40p 788437
27/03/2018 4.13p 4.20p 3.90p 4.00p 43809
26/03/2018 4.00p 4.25p 3.61p 4.13p 1420128
23/03/2018 4.25p 4.25p 4.01p 4.25p 274083
22/03/2018 4.25p 4.45p 4.03p 4.45p 52800
21/03/2018 4.25p 4.28p 4.03p 4.10p 148891
20/03/2018 4.30p 4.34p 4.06p 4.25p 361566
19/03/2018 4.25p 4.40p 4.11p 4.30p 343446
16/03/2018 4.35p 4.44p 4.00p 4.25p 493151
15/03/2018 4.40p 4.44p 4.30p 4.35p 74277
14/03/2018 4.40p 4.44p 4.31p 4.40p 91291
13/03/2018 4.45p 4.45p 4.30p 4.40p 200978

*Close Price adjusted for both dividends and splits