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 |
| 12 Jun 2023 |
GBX |
242.8 |
248.4 |
236 |
239.6 |
239.6 |
-6.8 (-2.76%)
|
833,145 |
| 9 Jun 2023 |
GBX |
255.4 |
262.9507 |
242.6 |
246.4 |
246.4 |
-22.6 (-8.40%)
|
2,184,437 |
| 8 Jun 2023 |
GBX |
268.8 |
275 |
261 |
269 |
269 |
+4.6 (+1.74%)
|
589,370 |
| 7 Jun 2023 |
GBX |
270 |
270.7929 |
262.3401 |
264.4 |
264.4 |
-7.8 (-2.87%)
|
445,145 |
| 6 Jun 2023 |
GBX |
271.6 |
274.8 |
261.176 |
272.2 |
272.2 |
+0.2 (+0.07%)
|
726,023 |
| 5 Jun 2023 |
GBX |
271.4 |
273 |
266.8 |
272 |
272 |
0.0 (0.0%)
|
691,169 |
| 2 Jun 2023 |
GBX |
269.8 |
272 |
267 |
272 |
272 |
+3 (+1.12%)
|
517,525 |
| 1 Jun 2023 |
GBX |
263.6 |
269.8 |
263.2 |
269 |
269 |
-1.2 (-0.44%)
|
893,665 |
| 31 May 2023 |
GBX |
257.8 |
270.2 |
257.2 |
270.2 |
270.2 |
+9 (+3.45%)
|
7,128,344 |
| 30 May 2023 |
GBX |
263 |
265 |
255.3111 |
261.2 |
261.2 |
-1.2 (-0.46%)
|
972,108 |
| 26 May 2023 |
GBX |
257.8 |
263 |
254.18 |
262.4 |
262.4 |
+9.6 (+3.80%)
|
819,135 |
| 25 May 2023 |
GBX |
250 |
256 |
247 |
252.8 |
252.8 |
+3.4 (+1.36%)
|
579,317 |
| 24 May 2023 |
GBX |
249.4 |
250.4 |
241.2 |
249.4 |
249.4 |
0.0 (0.0%)
|
665,664 |
| 23 May 2023 |
GBX |
247.6 |
253 |
244 |
249.4 |
249.4 |
+0.4 (+0.16%)
|
625,326 |
| 22 May 2023 |
GBX |
248 |
251.4 |
241.8 |
249 |
249 |
+1.4 (+0.57%)
|
535,712 |
| 19 May 2023 |
GBX |
243.2 |
250 |
234.2 |
247.6 |
247.6 |
+10.2 (+4.30%)
|
655,295 |
| 18 May 2023 |
GBX |
234.2 |
247.8 |
234.2 |
237.4 |
237.4 |
-2.6 (-1.08%)
|
417,594 |
| 17 May 2023 |
GBX |
234 |
245.8 |
234 |
240 |
240 |
0.0 (0.0%)
|
452,421 |
| 16 May 2023 |
GBX |
242 |
247.02 |
238.2 |
240 |
240 |
-1.2 (-0.50%)
|
440,395 |
| 15 May 2023 |
GBX |
247 |
247.748 |
239 |
241.2 |
241.2 |
-3.2 (-1.31%)
|
336,277 |
| 12 May 2023 |
GBX |
250.4 |
251.6 |
242.6 |
244.4 |
244.4 |
-5 (-2.00%)
|
667,426 |
| 11 May 2023 |
GBX |
233.8 |
251.4 |
233.8 |
249.4 |
249.4 |
+10.4 (+4.35%)
|
744,576 |
| 10 May 2023 |
GBX |
241.2 |
241.2 |
230.794 |
239 |
239 |
+4.2 (+1.79%)
|
629,940 |
| 9 May 2023 |
GBX |
231 |
235.8 |
227.3 |
234.8 |
234.8 |
+4.2 (+1.82%)
|
475,253 |
| 5 May 2023 |
GBX |
230.2 |
232.6 |
226.35 |
230.6 |
230.6 |
+3 (+1.32%)
|
379,297 |
| 4 May 2023 |
GBX |
231 |
231 |
221.2 |
227.6 |
227.6 |
-0.2 (-0.09%)
|
280,279 |
| 3 May 2023 |
GBX |
227 |
242.6 |
222.8 |
227.8 |
227.8 |
-3.8 (-1.64%)
|
525,308 |
| 2 May 2023 |
GBX |
231 |
236.2 |
226.6 |
231.6 |
231.6 |
+1.8 (+0.78%)
|
511,014 |
| 28 Apr 2023 |
GBX |
225.2 |
234.8 |
225.2 |
229.8 |
229.8 |
-3.4 (-1.46%)
|
582,523 |
| 27 Apr 2023 |
GBX |
228.4 |
235.8219 |
224.15 |
233.2 |
233.2 |
+11.2 (+5.05%)
|
345,667 |
