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 |
| 24 Jul 2023 |
GBX |
271 |
275 |
268 |
275 |
275 |
+2.8 (+1.03%)
|
1,767,479 |
| 21 Jul 2023 |
GBX |
269 |
279 |
266.72 |
272.2 |
272.2 |
+4.2 (+1.57%)
|
2,436,875 |
| 20 Jul 2023 |
GBX |
250 |
273.6 |
249 |
268 |
268 |
+17 (+6.77%)
|
2,206,521 |
| 19 Jul 2023 |
GBX |
255.4 |
256 |
246.7 |
251 |
251 |
-1 (-0.40%)
|
781,292 |
| 18 Jul 2023 |
GBX |
253.2 |
257.6 |
242.2 |
252 |
252 |
-3.2 (-1.25%)
|
3,757,977 |
| 17 Jul 2023 |
GBX |
227.6 |
259.2 |
224 |
255.2 |
255.2 |
+32.2 (+14.44%)
|
1,244,492 |
| 14 Jul 2023 |
GBX |
222.4 |
239.8 |
222 |
223 |
223 |
-1.8 (-0.80%)
|
703,684 |
| 13 Jul 2023 |
GBX |
233.4 |
236 |
223.6 |
224.8 |
224.8 |
-5 (-2.18%)
|
399,409 |
| 12 Jul 2023 |
GBX |
223 |
230 |
220.2 |
229.8 |
229.8 |
+6.8 (+3.05%)
|
570,235 |
| 11 Jul 2023 |
GBX |
220.2 |
226.5068 |
215 |
223 |
223 |
+8.6 (+4.01%)
|
523,714 |
| 10 Jul 2023 |
GBX |
219.6 |
221.7954 |
213.6033 |
214.4 |
214.4 |
-0.4 (-0.19%)
|
485,895 |
| 7 Jul 2023 |
GBX |
215.2 |
220.8 |
213.6 |
214.8 |
214.8 |
-1.2 (-0.56%)
|
272,771 |
| 6 Jul 2023 |
GBX |
217.6 |
219.6 |
214 |
216 |
216 |
-2.4 (-1.10%)
|
537,606 |
| 5 Jul 2023 |
GBX |
213.4 |
218.8 |
213.0048 |
218.4 |
218.4 |
+0.2 (+0.09%)
|
212,575 |
| 4 Jul 2023 |
GBX |
210.4 |
219.2 |
209.4 |
218.2 |
218.2 |
+5.2 (+2.44%)
|
4,808,379 |
| 3 Jul 2023 |
GBX |
219.2 |
219.2 |
212.005 |
213 |
213 |
-0.2 (-0.09%)
|
846,004 |
| 30 Jun 2023 |
GBX |
217.4 |
217.4 |
210.8 |
213.2 |
213.2 |
-0.4 (-0.19%)
|
580,380 |
| 29 Jun 2023 |
GBX |
220.4 |
220.4 |
211.8 |
213.6 |
213.6 |
-3.4 (-1.57%)
|
656,176 |
| 28 Jun 2023 |
GBX |
209.8 |
218 |
208 |
217 |
217 |
+4.2 (+1.97%)
|
306,477 |
| 27 Jun 2023 |
GBX |
216 |
216.8 |
210 |
212.8 |
212.8 |
-5.2 (-2.39%)
|
534,733 |
| 26 Jun 2023 |
GBX |
220.6 |
221.2 |
214.8 |
218 |
218 |
-2.6 (-1.18%)
|
407,285 |
| 23 Jun 2023 |
GBX |
224.8 |
224.8 |
219.2 |
220.6 |
220.6 |
-1 (-0.45%)
|
2,500,485 |
| 22 Jun 2023 |
GBX |
219 |
224.4 |
216.8 |
221.6 |
221.6 |
+2.6 (+1.19%)
|
761,671 |
| 21 Jun 2023 |
GBX |
215.8 |
221.2 |
211.6 |
219 |
219 |
+0.8 (+0.37%)
|
680,444 |
| 20 Jun 2023 |
GBX |
217 |
220.8 |
215 |
218.2 |
218.2 |
-0.4 (-0.18%)
|
428,447 |
| 19 Jun 2023 |
GBX |
227.6 |
227.6 |
218.2 |
218.6 |
218.6 |
-5.4 (-2.41%)
|
818,710 |
| 16 Jun 2023 |
GBX |
226 |
241 |
223 |
224 |
224 |
+0.2 (+0.09%)
|
4,282,190 |
| 15 Jun 2023 |
GBX |
226 |
229 |
210 |
223.8 |
223.8 |
-3.6 (-1.58%)
|
37,791,170 |
| 14 Jun 2023 |
GBX |
237.6 |
237.6 |
225 |
227.4 |
227.4 |
-4.2 (-1.81%)
|
678,880 |
| 13 Jun 2023 |
GBX |
237 |
243.924 |
228.4 |
231.6 |
231.6 |
-8 (-3.34%)
|
755,602 |
