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 |
| 13 Mar 2023 |
GBX |
193.8 |
196.6 |
186.8 |
194 |
194 |
-4.6 (-2.32%)
|
1,179,528 |
| 10 Mar 2023 |
GBX |
199.8 |
208 |
197.4 |
198.6 |
198.6 |
-6.9 (-3.36%)
|
571,863 |
| 9 Mar 2023 |
GBX |
209 |
209 |
201 |
205.5 |
205.5 |
+2 (+0.98%)
|
662,610 |
| 8 Mar 2023 |
GBX |
204 |
207.29 |
199 |
203.5 |
203.5 |
-5 (-2.40%)
|
646,621 |
| 7 Mar 2023 |
GBX |
209 |
218 |
207 |
208.5 |
208.5 |
-4 (-1.88%)
|
508,382 |
| 6 Mar 2023 |
GBX |
213 |
215 |
204 |
212.5 |
212.5 |
+1 (+0.47%)
|
622,407 |
| 3 Mar 2023 |
GBX |
208 |
212.5 |
204 |
211.5 |
211.5 |
+4 (+1.93%)
|
510,866 |
| 2 Mar 2023 |
GBX |
207 |
210 |
201.3901 |
207.5 |
207.5 |
-2 (-0.95%)
|
676,066 |
| 1 Mar 2023 |
GBX |
208.5 |
216 |
203.5 |
209.5 |
209.5 |
+0.5 (+0.24%)
|
677,194 |
| 28 Feb 2023 |
GBX |
209.5 |
213 |
198 |
209 |
209 |
-3.5 (-1.65%)
|
2,015,304 |
| 27 Feb 2023 |
GBX |
211 |
215.5 |
209.5 |
212.5 |
212.5 |
-1.5 (-0.70%)
|
442,936 |
| 24 Feb 2023 |
GBX |
222.5 |
223 |
211 |
214 |
214 |
-4.5 (-2.06%)
|
450,189 |
| 23 Feb 2023 |
GBX |
215.5 |
226.5 |
215.5 |
218.5 |
218.5 |
+2.5 (+1.16%)
|
960,017 |
| 22 Feb 2023 |
GBX |
221.5 |
227.5 |
215 |
216 |
216 |
-6 (-2.70%)
|
876,360 |
| 21 Feb 2023 |
GBX |
232.5 |
232.5 |
221.5 |
222 |
222 |
-6.5 (-2.84%)
|
758,254 |
| 20 Feb 2023 |
GBX |
230.5 |
234.1799 |
226 |
228.5 |
228.5 |
-1.5 (-0.65%)
|
466,412 |
| 17 Feb 2023 |
GBX |
238 |
238 |
228.5 |
230 |
230 |
-3 (-1.29%)
|
318,453 |
| 16 Feb 2023 |
GBX |
220 |
233 |
220 |
233 |
233 |
+6 (+2.64%)
|
888,254 |
| 15 Feb 2023 |
GBX |
228 |
228.5 |
223 |
227 |
227 |
+2.5 (+1.11%)
|
1,056,706 |
| 14 Feb 2023 |
GBX |
228 |
228.5 |
220.2171 |
224.5 |
224.5 |
0.0 (0.0%)
|
754,103 |
| 13 Feb 2023 |
GBX |
226 |
230 |
219.5 |
224.5 |
224.5 |
0.0 (0.0%)
|
4,294,374 |
| 10 Feb 2023 |
GBX |
223.5 |
229.5 |
220 |
224.5 |
224.5 |
-4 (-1.75%)
|
1,410,246 |
| 9 Feb 2023 |
GBX |
237 |
242 |
226.5 |
228.5 |
228.5 |
-10.5 (-4.39%)
|
581,667 |
| 8 Feb 2023 |
GBX |
243.5 |
249.5 |
238 |
239 |
239 |
+0.5 (+0.21%)
|
477,714 |
| 7 Feb 2023 |
GBX |
249.5 |
249.5 |
237.5 |
238.5 |
238.5 |
-11 (-4.41%)
|
881,851 |
| 6 Feb 2023 |
GBX |
270 |
270 |
247 |
249.5 |
249.5 |
-9.5 (-3.67%)
|
875,799 |
| 3 Feb 2023 |
GBX |
256.5 |
263 |
249.5 |
259 |
259 |
+4 (+1.57%)
|
975,993 |
| 2 Feb 2023 |
GBX |
240 |
255 |
240 |
255 |
255 |
+17 (+7.14%)
|
927,228 |
| 1 Feb 2023 |
GBX |
235 |
243 |
235 |
238 |
238 |
+1.5 (+0.63%)
|
402,925 |
| 31 Jan 2023 |
GBX |
242 |
242.5 |
232.5 |
236.5 |
236.5 |
-5.5 (-2.27%)
|
788,834 |
