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 |
| 1 May 2024 |
GBX |
98 |
101.4 |
95.75 |
101.2 |
101.2 |
+2.85 (+2.90%)
|
1,081,569 |
| 30 Apr 2024 |
GBX |
103.5 |
106.2 |
97 |
98.35 |
98.35 |
-5.85 (-5.61%)
|
16,576,369 |
| 29 Apr 2024 |
GBX |
97 |
104.2 |
94.8 |
104.2 |
104.2 |
+7.3 (+7.53%)
|
970,804 |
| 26 Apr 2024 |
GBX |
93.95 |
98.15 |
93.95 |
96.9 |
96.9 |
+3.8 (+4.08%)
|
1,191,177 |
| 25 Apr 2024 |
GBX |
101.4 |
102 |
91.243 |
93.1 |
93.1 |
-9.5 (-9.26%)
|
2,741,994 |
| 24 Apr 2024 |
GBX |
101.5 |
103.7 |
98.3 |
102.6 |
102.6 |
+0.1 (+0.10%)
|
1,731,295 |
| 23 Apr 2024 |
GBX |
96.3 |
102.9 |
96.3 |
102.5 |
102.5 |
+6.25 (+6.49%)
|
973,898 |
| 22 Apr 2024 |
GBX |
94.7 |
98.3945 |
92.55 |
96.25 |
96.25 |
+3.5 (+3.77%)
|
2,297,731 |
| 19 Apr 2024 |
GBX |
94.1 |
95.35 |
91.891 |
92.75 |
92.75 |
-1.75 (-1.85%)
|
886,670 |
| 18 Apr 2024 |
GBX |
100 |
100 |
92.25 |
94.5 |
94.5 |
-4.4 (-4.45%)
|
2,744,976 |
| 17 Apr 2024 |
GBX |
98.6 |
101.1 |
92.2 |
98.9 |
98.9 |
-1.3 (-1.30%)
|
3,196,163 |
| 16 Apr 2024 |
GBX |
103.8 |
108.8 |
100.2 |
100.2 |
100.2 |
-6.9 (-6.44%)
|
1,799,171 |
| 15 Apr 2024 |
GBX |
107 |
111.2 |
104 |
107.1 |
107.1 |
+0.1 (+0.09%)
|
2,254,792 |
| 12 Apr 2024 |
GBX |
112 |
112.8 |
106.989 |
107 |
107 |
-1.9 (-1.74%)
|
818,715 |
| 11 Apr 2024 |
GBX |
110.6 |
114.8 |
108.8 |
108.9 |
108.9 |
-3.3 (-2.94%)
|
1,170,387 |
| 10 Apr 2024 |
GBX |
114.8 |
117.5 |
111.4 |
112.2 |
112.2 |
-2.8 (-2.43%)
|
1,215,277 |
| 9 Apr 2024 |
GBX |
110 |
119 |
110 |
115 |
115 |
+3.5 (+3.14%)
|
1,299,689 |
| 8 Apr 2024 |
GBX |
112.7 |
114.5 |
110 |
111.5 |
111.5 |
-1.7 (-1.50%)
|
797,446 |
| 5 Apr 2024 |
GBX |
114.9 |
117.8 |
112 |
113.2 |
113.2 |
-3.8 (-3.25%)
|
759,497 |
| 4 Apr 2024 |
GBX |
117 |
120.8 |
114.4681 |
117 |
117 |
+1 (+0.86%)
|
1,513,216 |
| 3 Apr 2024 |
GBX |
116.8 |
121 |
116 |
116 |
116 |
-1.4 (-1.19%)
|
942,669 |
| 2 Apr 2024 |
GBX |
122.8 |
125.3 |
117 |
117.4 |
117.4 |
-4.1 (-3.37%)
|
1,066,838 |
| 28 Mar 2024 |
GBX |
125.7 |
127 |
119 |
121.5 |
121.5 |
-5.5 (-4.33%)
|
724,496 |
| 27 Mar 2024 |
GBX |
125.5 |
129.6 |
119.8 |
127 |
127 |
+2.7 (+2.17%)
|
790,333 |
| 26 Mar 2024 |
GBX |
125 |
125.4 |
118.9 |
124.3 |
124.3 |
+1.6 (+1.30%)
|
1,227,880 |
| 25 Mar 2024 |
GBX |
127 |
129.5 |
122 |
122.7 |
122.7 |
-5.9 (-4.59%)
|
1,166,094 |
| 22 Mar 2024 |
GBX |
137.7 |
137.7 |
128.599 |
128.6 |
128.6 |
-4.8 (-3.60%)
|
877,219 |
| 21 Mar 2024 |
GBX |
134.9 |
138.3 |
132 |
133.4 |
133.4 |
-3.8 (-2.77%)
|
1,180,044 |
| 20 Mar 2024 |
GBX |
138.9 |
139.4 |
133.967 |
137.2 |
137.2 |
+1.5 (+1.11%)
|
476,725 |
| 19 Mar 2024 |
GBX |
138 |
139.44 |
135.2 |
135.7 |
135.7 |
-1.5 (-1.09%)
|
864,411 |
