Oxford Nanopore Technologies L
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 May 2024 |
GBX |
110 |
110.1 |
105.7 |
105.7 |
105.7 |
-2.5 (-2.31%)
|
371,344 |
| 17 May 2024 |
GBX |
112.8 |
113 |
107 |
108.2 |
108.2 |
-3.3 (-2.96%)
|
1,035,527 |
| 16 May 2024 |
GBX |
114 |
116.8 |
111.3 |
111.5 |
111.5 |
-2 (-1.76%)
|
929,089 |
| 15 May 2024 |
GBX |
113 |
114.44 |
110.5 |
113.5 |
113.5 |
+2.3 (+2.07%)
|
1,001,638 |
| 14 May 2024 |
GBX |
109.6 |
114 |
107.8 |
111.2 |
111.2 |
+1.6 (+1.46%)
|
918,842 |
| 13 May 2024 |
GBX |
115.9 |
115.9 |
108.2 |
109.6 |
109.6 |
-4.1 (-3.61%)
|
994,203 |
| 10 May 2024 |
GBX |
114.5 |
116.4 |
112.2 |
113.7 |
113.7 |
+0.8 (+0.71%)
|
751,286 |
| 9 May 2024 |
GBX |
115.5 |
115.68 |
110.2 |
112.9 |
112.9 |
-1.7 (-1.48%)
|
1,056,943 |
| 8 May 2024 |
GBX |
113.4 |
115.2 |
111 |
114.6 |
114.6 |
+3.5 (+3.15%)
|
1,447,850 |
| 7 May 2024 |
GBX |
110.5 |
112.5 |
108.4 |
111.1 |
111.1 |
+1 (+0.91%)
|
1,346,929 |
| 3 May 2024 |
GBX |
105.4 |
113.9 |
104.6 |
110.1 |
110.1 |
+3.7 (+3.48%)
|
1,716,293 |
| 2 May 2024 |
GBX |
101 |
106.4 |
100 |
106.4 |
106.4 |
+5.2 (+5.14%)
|
1,933,774 |
| 1 May 2024 |
GBX |
98 |
101.4 |
95.75 |
101.2 |
101.2 |
+2.85 (+2.90%)
|
1,081,569 |
| 30 Apr 2024 |
GBX |
103.5 |
106.2 |
97 |
98.35 |
98.35 |
-5.85 (-5.61%)
|
16,576,369 |
| 29 Apr 2024 |
GBX |
97 |
104.2 |
94.8 |
104.2 |
104.2 |
+7.3 (+7.53%)
|
970,804 |
| 26 Apr 2024 |
GBX |
93.95 |
98.15 |
93.95 |
96.9 |
96.9 |
+3.8 (+4.08%)
|
1,191,177 |
| 25 Apr 2024 |
GBX |
101.4 |
102 |
91.243 |
93.1 |
93.1 |
-9.5 (-9.26%)
|
2,741,994 |
| 24 Apr 2024 |
GBX |
101.5 |
103.7 |
98.3 |
102.6 |
102.6 |
+0.1 (+0.10%)
|
1,731,295 |
| 23 Apr 2024 |
GBX |
96.3 |
102.9 |
96.3 |
102.5 |
102.5 |
+6.25 (+6.49%)
|
973,898 |
| 22 Apr 2024 |
GBX |
94.7 |
98.3945 |
92.55 |
96.25 |
96.25 |
+3.5 (+3.77%)
|
2,297,731 |
| 19 Apr 2024 |
GBX |
94.1 |
95.35 |
91.891 |
92.75 |
92.75 |
-1.75 (-1.85%)
|
886,670 |
| 18 Apr 2024 |
GBX |
100 |
100 |
92.25 |
94.5 |
94.5 |
-4.4 (-4.45%)
|
2,744,976 |
| 17 Apr 2024 |
GBX |
98.6 |
101.1 |
92.2 |
98.9 |
98.9 |
-1.3 (-1.30%)
|
3,196,163 |
| 16 Apr 2024 |
GBX |
103.8 |
108.8 |
100.2 |
100.2 |
100.2 |
-6.9 (-6.44%)
|
1,799,171 |
| 15 Apr 2024 |
GBX |
107 |
111.2 |
104 |
107.1 |
107.1 |
+0.1 (+0.09%)
|
2,254,792 |
| 12 Apr 2024 |
GBX |
112 |
112.8 |
106.989 |
107 |
107 |
-1.9 (-1.74%)
|
818,715 |
| 11 Apr 2024 |
GBX |
110.6 |
114.8 |
108.8 |
108.9 |
108.9 |
-3.3 (-2.94%)
|
1,170,387 |
| 10 Apr 2024 |
GBX |
114.8 |
117.5 |
111.4 |
112.2 |
112.2 |
-2.8 (-2.43%)
|
1,215,277 |
| 9 Apr 2024 |
GBX |
110 |
119 |
110 |
115 |
115 |
+3.5 (+3.14%)
|
1,299,689 |
| 8 Apr 2024 |
GBX |
112.7 |
114.5 |
110 |
111.5 |
111.5 |
-1.7 (-1.50%)
|
797,446 |
