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 |
| 5 Sep 2023 |
GBX |
237.2 |
243.4 |
228 |
231 |
231 |
-8 (-3.35%)
|
880,328 |
| 4 Sep 2023 |
GBX |
238 |
243.4 |
238 |
239 |
239 |
+1.4 (+0.59%)
|
500,792 |
| 1 Sep 2023 |
GBX |
237 |
238.2 |
232.8 |
237.6 |
237.6 |
-0.4 (-0.17%)
|
472,223 |
| 31 Aug 2023 |
GBX |
235 |
239 |
235 |
238 |
238 |
+0.6 (+0.25%)
|
1,028,751 |
| 30 Aug 2023 |
GBX |
235.2 |
240 |
235.2 |
237.4 |
237.4 |
+0.6 (+0.25%)
|
640,265 |
| 29 Aug 2023 |
GBX |
239.6 |
239.6 |
232.2 |
236.8 |
236.8 |
+0.8 (+0.34%)
|
546,577 |
| 25 Aug 2023 |
GBX |
235 |
240.2 |
232.2 |
236 |
236 |
-4 (-1.67%)
|
173,620 |
| 24 Aug 2023 |
GBX |
240.2 |
242.6 |
238.4 |
240 |
240 |
-2.4 (-0.99%)
|
170,139 |
| 23 Aug 2023 |
GBX |
244 |
246 |
241 |
242.4 |
242.4 |
-1.6 (-0.66%)
|
320,222 |
| 22 Aug 2023 |
GBX |
238 |
248 |
238 |
244 |
244 |
+7 (+2.95%)
|
366,396 |
| 21 Aug 2023 |
GBX |
235 |
240 |
234.2 |
237 |
237 |
+1.8 (+0.77%)
|
921,026 |
| 18 Aug 2023 |
GBX |
235.8 |
238.8 |
234.8 |
235.2 |
235.2 |
-1.4 (-0.59%)
|
405,814 |
| 17 Aug 2023 |
GBX |
238 |
241 |
235 |
236.6 |
236.6 |
-1.8 (-0.76%)
|
407,367 |
| 16 Aug 2023 |
GBX |
247 |
247 |
237.6 |
238.4 |
238.4 |
-8.2 (-3.33%)
|
430,339 |
| 15 Aug 2023 |
GBX |
246 |
251.2 |
241 |
246.6 |
246.6 |
-0.8 (-0.32%)
|
1,743,855 |
| 14 Aug 2023 |
GBX |
257.6 |
257.6 |
239 |
247.4 |
247.4 |
-2.4 (-0.96%)
|
426,928 |
| 11 Aug 2023 |
GBX |
262 |
264.178 |
249.8 |
249.8 |
249.8 |
-16 (-6.02%)
|
610,632 |
| 10 Aug 2023 |
GBX |
267 |
269 |
262.6 |
265.8 |
265.8 |
-0.6 (-0.23%)
|
1,672,485 |
| 9 Aug 2023 |
GBX |
264 |
268 |
262 |
266.4 |
266.4 |
+6.4 (+2.46%)
|
1,192,746 |
| 8 Aug 2023 |
GBX |
253 |
262.4 |
252.9715 |
260 |
260 |
+1.8 (+0.70%)
|
1,358,491 |
| 7 Aug 2023 |
GBX |
253.6 |
264 |
253.6 |
258.2 |
258.2 |
-1.8 (-0.69%)
|
1,724,730 |
| 4 Aug 2023 |
GBX |
249 |
260.2 |
248.8 |
260 |
260 |
+5.4 (+2.12%)
|
414,541 |
| 3 Aug 2023 |
GBX |
250 |
259 |
248.6 |
254.6 |
254.6 |
+0.4 (+0.16%)
|
638,266 |
| 2 Aug 2023 |
GBX |
260 |
260 |
253.4 |
254.2 |
254.2 |
-5.6 (-2.16%)
|
230,061 |
| 1 Aug 2023 |
GBX |
263.8 |
263.8 |
257 |
259.8 |
259.8 |
-4 (-1.52%)
|
493,849 |
| 31 Jul 2023 |
GBX |
264 |
269.44 |
259.6 |
263.8 |
263.8 |
+1 (+0.38%)
|
797,552 |
| 28 Jul 2023 |
GBX |
264.4 |
268 |
261.4 |
262.8 |
262.8 |
-1.4 (-0.53%)
|
398,730 |
| 27 Jul 2023 |
GBX |
270 |
272.2 |
261 |
264.2 |
264.2 |
-3.8 (-1.42%)
|
944,435 |
| 26 Jul 2023 |
GBX |
266.8 |
272.395 |
266.6 |
268 |
268 |
-0.6 (-0.22%)
|
343,171 |
| 25 Jul 2023 |
GBX |
274 |
276 |
265.6 |
268.6 |
268.6 |
-6.4 (-2.33%)
|
714,371 |
