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 |
| 2 Nov 2022 |
GBX |
285 |
290 |
275.36 |
288.5 |
288.5 |
+6 (+2.12%)
|
773,148 |
| 1 Nov 2022 |
GBX |
265.5 |
283.5 |
262 |
282.5 |
282.5 |
+20 (+7.62%)
|
798,142 |
| 31 Oct 2022 |
GBX |
271 |
277.5 |
262 |
262.5 |
262.5 |
-8 (-2.96%)
|
522,840 |
| 28 Oct 2022 |
GBX |
280 |
280 |
269 |
270.5 |
270.5 |
-5.5 (-1.99%)
|
793,686 |
| 27 Oct 2022 |
GBX |
272.5 |
280.5 |
267 |
276 |
276 |
-3.5 (-1.25%)
|
699,712 |
| 26 Oct 2022 |
GBX |
251 |
285 |
251 |
279.5 |
279.5 |
+16.5 (+6.27%)
|
763,972 |
| 25 Oct 2022 |
GBX |
246 |
266.5 |
242.6895 |
263 |
263 |
+14 (+5.62%)
|
643,171 |
| 24 Oct 2022 |
GBX |
250 |
259 |
245.5 |
249 |
249 |
-1 (-0.40%)
|
334,535 |
| 21 Oct 2022 |
GBX |
250 |
267 |
242.5 |
250 |
250 |
-2 (-0.79%)
|
422,649 |
| 20 Oct 2022 |
GBX |
243 |
265 |
243 |
252 |
252 |
+5 (+2.02%)
|
422,646 |
| 19 Oct 2022 |
GBX |
275 |
277 |
244 |
247 |
247 |
-26.5 (-9.69%)
|
750,564 |
| 18 Oct 2022 |
GBX |
275.5 |
286.5 |
270 |
273.5 |
273.5 |
+6.5 (+2.43%)
|
5,819,142 |
| 17 Oct 2022 |
GBX |
251 |
267 |
251 |
267 |
267 |
+11 (+4.30%)
|
474,164 |
| 14 Oct 2022 |
GBX |
238.5 |
257.5 |
238.5 |
256 |
256 |
+10 (+4.07%)
|
617,405 |
| 13 Oct 2022 |
GBX |
263 |
264 |
243.5 |
246 |
246 |
-5 (-1.99%)
|
576,409 |
| 12 Oct 2022 |
GBX |
241 |
260 |
241 |
251 |
251 |
+1 (+0.40%)
|
451,300 |
| 11 Oct 2022 |
GBX |
253 |
256 |
241 |
250 |
250 |
-1.5 (-0.60%)
|
566,291 |
| 10 Oct 2022 |
GBX |
265 |
265.5 |
240 |
251.5 |
251.5 |
-19 (-7.02%)
|
1,028,128 |
| 7 Oct 2022 |
GBX |
280.5 |
281 |
264.5 |
270.5 |
270.5 |
+1 (+0.37%)
|
565,010 |
| 6 Oct 2022 |
GBX |
247.5 |
271.5 |
247.5 |
269.5 |
269.5 |
+9.5 (+3.65%)
|
383,747 |
| 5 Oct 2022 |
GBX |
285 |
285 |
255 |
260 |
260 |
-13.5 (-4.94%)
|
625,305 |
| 4 Oct 2022 |
GBX |
260 |
275.5 |
254 |
273.5 |
273.5 |
+17 (+6.63%)
|
1,326,300 |
| 3 Oct 2022 |
GBX |
260 |
260 |
245.8224 |
256.5 |
256.5 |
0.0 (0.0%)
|
661,008 |
| 30 Sep 2022 |
GBX |
236 |
258.5 |
236 |
256.5 |
256.5 |
+15.5 (+6.43%)
|
1,254,761 |
| 29 Sep 2022 |
GBX |
251 |
251 |
232.5 |
241 |
241 |
-0.5 (-0.21%)
|
1,438,656 |
| 28 Sep 2022 |
GBX |
237 |
249 |
213.5 |
241.5 |
241.5 |
+4 (+1.68%)
|
2,123,385 |
| 27 Sep 2022 |
GBX |
235 |
248.5 |
233 |
237.5 |
237.5 |
-1 (-0.42%)
|
1,316,556 |
| 26 Sep 2022 |
GBX |
252 |
252 |
238.5 |
238.5 |
238.5 |
-7.5 (-3.05%)
|
925,696 |
| 23 Sep 2022 |
GBX |
275.5 |
275.5 |
235.5 |
246 |
246 |
-18.5 (-6.99%)
|
1,295,561 |
| 22 Sep 2022 |
GBX |
283.5 |
291 |
263 |
264.5 |
264.5 |
-19.5 (-6.87%)
|
1,076,842 |
