Hemogenyx Pharmaceuticals (HEMO) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits