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 |
| 14 Dec 2022 |
GBX |
237.5 |
247 |
237.5 |
243.5 |
243.5 |
-1.5 (-0.61%)
|
548,608 |
| 13 Dec 2022 |
GBX |
240 |
252 |
225.5 |
245 |
245 |
+4.5 (+1.87%)
|
959,369 |
| 12 Dec 2022 |
GBX |
237 |
242.5 |
236 |
240.5 |
240.5 |
+1.5 (+0.63%)
|
414,696 |
| 9 Dec 2022 |
GBX |
239 |
244.5 |
236 |
239 |
239 |
-2 (-0.83%)
|
809,421 |
| 8 Dec 2022 |
GBX |
241 |
248 |
235.5 |
241 |
241 |
-8 (-3.21%)
|
605,724 |
| 7 Dec 2022 |
GBX |
252 |
254 |
240 |
249 |
249 |
-3 (-1.19%)
|
609,180 |
| 6 Dec 2022 |
GBX |
265 |
269.5 |
252 |
252 |
252 |
-19.5 (-7.18%)
|
468,121 |
| 5 Dec 2022 |
GBX |
277 |
278 |
271.5 |
271.5 |
271.5 |
-3 (-1.09%)
|
446,836 |
| 2 Dec 2022 |
GBX |
267 |
275.125 |
261.74 |
274.5 |
274.5 |
+13.5 (+5.17%)
|
1,610,624 |
| 1 Dec 2022 |
GBX |
267.5 |
268.5 |
253 |
261 |
261 |
+5 (+1.95%)
|
653,918 |
| 30 Nov 2022 |
GBX |
253 |
261.5 |
250.5 |
256 |
256 |
+3 (+1.19%)
|
823,487 |
| 29 Nov 2022 |
GBX |
257 |
263.5 |
250 |
253 |
253 |
-3.5 (-1.36%)
|
1,084,111 |
| 28 Nov 2022 |
GBX |
254 |
259.34 |
252.5 |
256.5 |
256.5 |
-1.5 (-0.58%)
|
522,571 |
| 25 Nov 2022 |
GBX |
262.5 |
274.5 |
253.222 |
258 |
258 |
-4 (-1.53%)
|
306,925 |
| 24 Nov 2022 |
GBX |
260 |
263 |
255.5 |
262 |
262 |
+3 (+1.16%)
|
503,580 |
| 23 Nov 2022 |
GBX |
258.5 |
261.5 |
252.5 |
259 |
259 |
+1 (+0.39%)
|
266,132 |
| 22 Nov 2022 |
GBX |
267 |
268 |
254 |
258 |
258 |
-6.5 (-2.46%)
|
280,453 |
| 21 Nov 2022 |
GBX |
258 |
265.5 |
253 |
264.5 |
264.5 |
+7 (+2.72%)
|
354,789 |
| 18 Nov 2022 |
GBX |
252 |
259 |
245 |
257.5 |
257.5 |
+9 (+3.62%)
|
1,183,340 |
| 17 Nov 2022 |
GBX |
265.5 |
273 |
246.5 |
248.5 |
248.5 |
-23.5 (-8.64%)
|
1,041,754 |
| 16 Nov 2022 |
GBX |
275 |
286.5 |
268 |
272 |
272 |
-7 (-2.51%)
|
581,969 |
| 15 Nov 2022 |
GBX |
278 |
285.5 |
267.5 |
279 |
279 |
+1 (+0.36%)
|
1,832,563 |
| 14 Nov 2022 |
GBX |
286 |
289.5 |
273 |
278 |
278 |
-12 (-4.14%)
|
953,545 |
| 11 Nov 2022 |
GBX |
285 |
291.6 |
273.087 |
290 |
290 |
-7 (-2.36%)
|
1,013,466 |
| 10 Nov 2022 |
GBX |
270 |
297 |
264.5 |
297 |
297 |
+17.5 (+6.26%)
|
1,877,290 |
| 9 Nov 2022 |
GBX |
280.5 |
283.5 |
272.5 |
279.5 |
279.5 |
-3 (-1.06%)
|
471,585 |
| 8 Nov 2022 |
GBX |
281 |
286.5 |
275 |
282.5 |
282.5 |
-0.5 (-0.18%)
|
858,558 |
| 7 Nov 2022 |
GBX |
287 |
292 |
278.5 |
283 |
283 |
-4 (-1.39%)
|
885,199 |
| 4 Nov 2022 |
GBX |
281.5 |
289.5 |
278.5 |
287 |
287 |
+7 (+2.50%)
|
534,358 |
| 3 Nov 2022 |
GBX |
284.5 |
288 |
277.5 |
280 |
280 |
-8.5 (-2.95%)
|
503,919 |
