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 |
| 26 Apr 2023 |
GBX |
217.2 |
225.8 |
217 |
222 |
222 |
+3.6 (+1.65%)
|
578,120 |
| 25 Apr 2023 |
GBX |
219.8 |
222 |
215.4 |
218.4 |
218.4 |
-1.8 (-0.82%)
|
540,059 |
| 24 Apr 2023 |
GBX |
219.6 |
221.3777 |
216.1179 |
220.2 |
220.2 |
+3.4 (+1.57%)
|
304,582 |
| 21 Apr 2023 |
GBX |
210.2 |
216.8 |
210 |
216.8 |
216.8 |
+1.2 (+0.56%)
|
301,622 |
| 20 Apr 2023 |
GBX |
209.6 |
215.8 |
209.6 |
215.6 |
215.6 |
-0.4 (-0.19%)
|
258,112 |
| 19 Apr 2023 |
GBX |
220 |
220.444 |
213.4 |
216 |
216 |
-5.4 (-2.44%)
|
420,689 |
| 18 Apr 2023 |
GBX |
228.8 |
230.96 |
219.32 |
221.4 |
221.4 |
-7.4 (-3.23%)
|
2,640,409 |
| 17 Apr 2023 |
GBX |
235.2 |
242.4 |
228.4 |
228.8 |
228.8 |
-8.2 (-3.46%)
|
1,787,897 |
| 14 Apr 2023 |
GBX |
218.8 |
237.6 |
218.8 |
237 |
237 |
+18.2 (+8.32%)
|
856,736 |
| 13 Apr 2023 |
GBX |
210.2 |
220 |
210 |
218.8 |
218.8 |
+6.2 (+2.92%)
|
445,817 |
| 12 Apr 2023 |
GBX |
219.4 |
219.4 |
212 |
212.6 |
212.6 |
-6.8 (-3.10%)
|
468,704 |
| 11 Apr 2023 |
GBX |
210.2 |
222.8 |
210.2 |
219.4 |
219.4 |
+3 (+1.39%)
|
755,683 |
| 6 Apr 2023 |
GBX |
214.8 |
216.6 |
207.6 |
216.4 |
216.4 |
+8 (+3.84%)
|
432,715 |
| 5 Apr 2023 |
GBX |
206.8 |
213.2 |
206 |
208.4 |
208.4 |
-0.2 (-0.10%)
|
579,723 |
| 4 Apr 2023 |
GBX |
212.4 |
218.132 |
206.4 |
208.6 |
208.6 |
-5.6 (-2.61%)
|
1,284,079 |
| 3 Apr 2023 |
GBX |
223 |
223.3499 |
212.8 |
214.2 |
214.2 |
-8.3 (-3.73%)
|
1,307,761 |
| 31 Mar 2023 |
GBX |
217 |
224.5 |
210.5 |
222.5 |
222.5 |
+10 (+4.71%)
|
1,031,917 |
| 30 Mar 2023 |
GBX |
203 |
212.5 |
201.6809 |
212.5 |
212.5 |
+14.5 (+7.32%)
|
749,558 |
| 29 Mar 2023 |
GBX |
188 |
200 |
187.6 |
198 |
198 |
+8.2 (+4.32%)
|
1,089,651 |
| 28 Mar 2023 |
GBX |
201.5 |
201.5 |
184.4 |
189.8 |
189.8 |
-7.6 (-3.85%)
|
2,030,993 |
| 27 Mar 2023 |
GBX |
205 |
205 |
195 |
197.4 |
197.4 |
-3.6 (-1.79%)
|
2,232,243 |
| 24 Mar 2023 |
GBX |
200 |
204 |
193 |
201 |
201 |
0.0 (0.0%)
|
1,725,296 |
| 23 Mar 2023 |
GBX |
201.5 |
202.5 |
191.4 |
201 |
201 |
+3.2 (+1.62%)
|
8,468,316 |
| 22 Mar 2023 |
GBX |
197.4 |
205.5 |
186 |
197.8 |
197.8 |
-3.2 (-1.59%)
|
1,300,170 |
| 21 Mar 2023 |
GBX |
170.6 |
220 |
169.6 |
201 |
201 |
+24.4 (+13.82%)
|
2,810,430 |
| 20 Mar 2023 |
GBX |
183.4 |
188.4 |
175.2 |
176.6 |
176.6 |
-11.4 (-6.06%)
|
1,372,095 |
| 17 Mar 2023 |
GBX |
192.8 |
200.5 |
176.2 |
188 |
188 |
-9 (-4.57%)
|
3,909,734 |
| 16 Mar 2023 |
GBX |
195.6 |
197 |
190 |
197 |
197 |
+6.6 (+3.47%)
|
761,661 |
| 15 Mar 2023 |
GBX |
203.5 |
203.5 |
187.6 |
190.4 |
190.4 |
-10.6 (-5.27%)
|
1,233,271 |
| 14 Mar 2023 |
GBX |
199.8 |
201 |
193.72 |
201 |
201 |
+7 (+3.61%)
|
1,018,978 |
