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 |
| 8 Aug 2022 |
GBX |
310.5 |
335.5 |
307.5 |
312.5 |
312.5 |
+4 (+1.30%)
|
692,640 |
| 5 Aug 2022 |
GBX |
301 |
315 |
300.5 |
308.5 |
308.5 |
-2 (-0.64%)
|
596,556 |
| 4 Aug 2022 |
GBX |
331.5 |
333.2796 |
310.5 |
310.5 |
310.5 |
-20 (-6.05%)
|
601,397 |
| 3 Aug 2022 |
GBX |
322.5 |
333.5 |
310 |
330.5 |
330.5 |
+11 (+3.44%)
|
403,516 |
| 2 Aug 2022 |
GBX |
331.5 |
332 |
304 |
319.5 |
319.5 |
-4.5 (-1.39%)
|
668,115 |
| 1 Aug 2022 |
GBX |
320 |
330 |
306.4444 |
324 |
324 |
+5.5 (+1.73%)
|
482,057 |
| 29 Jul 2022 |
GBX |
293 |
320 |
293 |
318.5 |
318.5 |
+12 (+3.92%)
|
654,941 |
| 28 Jul 2022 |
GBX |
293 |
307.5 |
288.56 |
306.5 |
306.5 |
+19 (+6.61%)
|
562,884 |
| 27 Jul 2022 |
GBX |
290 |
297 |
284 |
287.5 |
287.5 |
+2 (+0.70%)
|
469,913 |
| 26 Jul 2022 |
GBX |
291 |
295.952 |
283 |
285.5 |
285.5 |
-6 (-2.06%)
|
402,952 |
| 25 Jul 2022 |
GBX |
302.5 |
303.5507 |
291 |
291.5 |
291.5 |
-12.5 (-4.11%)
|
469,358 |
| 22 Jul 2022 |
GBX |
315 |
320.5 |
302 |
304 |
304 |
-8.5 (-2.72%)
|
660,177 |
| 21 Jul 2022 |
GBX |
286 |
314 |
286 |
312.5 |
312.5 |
+12.5 (+4.17%)
|
586,896 |
| 20 Jul 2022 |
GBX |
287 |
306.5 |
287 |
300 |
300 |
+13.5 (+4.71%)
|
927,309 |
| 19 Jul 2022 |
GBX |
277 |
288.5 |
277 |
286.5 |
286.5 |
-0.5 (-0.17%)
|
567,506 |
| 18 Jul 2022 |
GBX |
280 |
296.5 |
280 |
287 |
287 |
+3 (+1.06%)
|
502,557 |
| 15 Jul 2022 |
GBX |
275 |
288.5 |
269.26 |
284 |
284 |
+15.5 (+5.77%)
|
647,865 |
| 14 Jul 2022 |
GBX |
301.5 |
301.5 |
267.5 |
268.5 |
268.5 |
-23 (-7.89%)
|
564,167 |
| 13 Jul 2022 |
GBX |
300.5 |
300.5 |
276.5 |
291.5 |
291.5 |
-3 (-1.02%)
|
944,350 |
| 12 Jul 2022 |
GBX |
297.5 |
307 |
291.5 |
294.5 |
294.5 |
-17 (-5.46%)
|
558,750 |
| 11 Jul 2022 |
GBX |
304 |
330.3799 |
304 |
311.5 |
311.5 |
-9.5 (-2.96%)
|
564,000 |
| 8 Jul 2022 |
GBX |
332 |
332 |
304 |
321 |
321 |
+2 (+0.63%)
|
720,524 |
| 7 Jul 2022 |
GBX |
298 |
320.5 |
298 |
319 |
319 |
+9 (+2.90%)
|
1,562,565 |
| 6 Jul 2022 |
GBX |
290.5 |
313.5 |
288 |
310 |
310 |
+35 (+12.73%)
|
2,664,459 |
| 5 Jul 2022 |
GBX |
269.5 |
283 |
268.5 |
275 |
275 |
+8.5 (+3.19%)
|
1,025,250 |
| 4 Jul 2022 |
GBX |
270 |
273.5 |
265 |
266.5 |
266.5 |
+0.5 (+0.19%)
|
501,043 |
| 1 Jul 2022 |
GBX |
276.5 |
276.5 |
264 |
266 |
266 |
-10.5 (-3.80%)
|
1,156,503 |
| 30 Jun 2022 |
GBX |
288 |
291 |
269.5 |
276.5 |
276.5 |
-17 (-5.79%)
|
1,942,521 |
| 29 Jun 2022 |
GBX |
300.5 |
304.5 |
286.5 |
293.5 |
293.5 |
-11 (-3.61%)
|
916,726 |
| 28 Jun 2022 |
GBX |
307.5 |
320 |
301 |
304.5 |
304.5 |
-14 (-4.40%)
|
618,510 |
