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 |
| 12 May 2022 |
GBX |
250 |
258 |
239 |
254.5 |
254.5 |
-7.5 (-2.86%)
|
2,031,024 |
| 11 May 2022 |
GBX |
265 |
265 |
254 |
262 |
262 |
+7 (+2.75%)
|
1,702,805 |
| 10 May 2022 |
GBX |
257.5 |
265 |
252.5 |
255 |
255 |
-2.5 (-0.97%)
|
5,152,556 |
| 9 May 2022 |
GBX |
272.5 |
274.5 |
257.5 |
257.5 |
257.5 |
-13.5 (-4.98%)
|
2,601,070 |
| 6 May 2022 |
GBX |
281 |
284 |
265 |
271 |
271 |
-14.5 (-5.08%)
|
2,321,515 |
| 5 May 2022 |
GBX |
288 |
300 |
285.5 |
285.5 |
285.5 |
+5.5 (+1.96%)
|
1,443,586 |
| 4 May 2022 |
GBX |
305.5 |
308 |
263.5 |
280 |
280 |
-14 (-4.76%)
|
2,075,574 |
| 3 May 2022 |
GBX |
306 |
308.5 |
284 |
294 |
294 |
-12.5 (-4.08%)
|
1,814,725 |
| 29 Apr 2022 |
GBX |
326.5 |
326.5 |
300.3 |
306.5 |
306.5 |
-13.5 (-4.22%)
|
1,700,531 |
| 28 Apr 2022 |
GBX |
325 |
330 |
317 |
320 |
320 |
+2 (+0.63%)
|
2,095,403 |
| 27 Apr 2022 |
GBX |
319 |
324.5 |
312 |
318 |
318 |
+4.5 (+1.44%)
|
2,291,417 |
| 26 Apr 2022 |
GBX |
326 |
330.5 |
307 |
313.5 |
313.5 |
-5.5 (-1.72%)
|
2,280,827 |
| 25 Apr 2022 |
GBX |
345 |
345.3665 |
315 |
319 |
319 |
-30 (-8.60%)
|
2,193,930 |
| 22 Apr 2022 |
GBX |
340 |
358 |
340 |
349 |
349 |
-7 (-1.97%)
|
850,282 |
| 21 Apr 2022 |
GBX |
351 |
361 |
339 |
356 |
356 |
+12 (+3.49%)
|
1,434,234 |
| 20 Apr 2022 |
GBX |
340.5 |
348 |
337 |
344 |
344 |
+0.5 (+0.15%)
|
1,141,426 |
| 19 Apr 2022 |
GBX |
354 |
355.5 |
336.5 |
343.5 |
343.5 |
-10.5 (-2.97%)
|
1,105,325 |
| 14 Apr 2022 |
GBX |
355.5 |
360 |
350 |
354 |
354 |
-1.5 (-0.42%)
|
943,287 |
| 13 Apr 2022 |
GBX |
350 |
360 |
350 |
355.5 |
355.5 |
+0.5 (+0.14%)
|
1,312,049 |
| 12 Apr 2022 |
GBX |
363 |
363 |
348 |
355 |
355 |
+2 (+0.57%)
|
1,481,779 |
| 11 Apr 2022 |
GBX |
385.5 |
385.5 |
342 |
353 |
353 |
-17 (-4.59%)
|
1,188,290 |
| 8 Apr 2022 |
GBX |
393 |
393 |
370 |
370 |
370 |
-13.5 (-3.52%)
|
706,688 |
| 7 Apr 2022 |
GBX |
381 |
391 |
376 |
383.5 |
383.5 |
+5.5 (+1.46%)
|
562,065 |
| 6 Apr 2022 |
GBX |
395.5 |
397 |
378 |
378 |
378 |
-19 (-4.79%)
|
933,081 |
| 5 Apr 2022 |
GBX |
385.5 |
404 |
373.5 |
397 |
397 |
+17 (+4.47%)
|
4,808,784 |
| 4 Apr 2022 |
GBX |
397 |
407.5 |
380 |
380 |
380 |
-14 (-3.55%)
|
1,374,296 |
| 1 Apr 2022 |
GBX |
403 |
415.77 |
384 |
394 |
394 |
-4 (-1.01%)
|
1,779,155 |
| 31 Mar 2022 |
GBX |
410 |
424.5 |
397 |
398 |
398 |
-16 (-3.86%)
|
1,439,600 |
| 30 Mar 2022 |
GBX |
407 |
416 |
395 |
414 |
414 |
+7 (+1.72%)
|
1,705,829 |
| 29 Mar 2022 |
GBX |
399 |
409 |
394.14 |
407 |
407 |
+15 (+3.83%)
|
1,360,494 |
