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 |
| 28 Mar 2022 |
GBX |
407.5 |
409.5 |
390 |
392 |
392 |
-13 (-3.21%)
|
785,437 |
| 25 Mar 2022 |
GBX |
425.5 |
438.5 |
401.5 |
405 |
405 |
-18 (-4.26%)
|
1,265,826 |
| 24 Mar 2022 |
GBX |
415 |
423 |
406.5 |
423 |
423 |
+7 (+1.68%)
|
3,410,423 |
| 23 Mar 2022 |
GBX |
425 |
440 |
413 |
416 |
416 |
-8.5 (-2.00%)
|
592,829 |
| 22 Mar 2022 |
GBX |
440 |
457 |
398.13 |
424.5 |
424.5 |
-17.5 (-3.96%)
|
2,060,049 |
| 21 Mar 2022 |
GBX |
440 |
448 |
430 |
442 |
442 |
+1.5 (+0.34%)
|
543,984 |
| 18 Mar 2022 |
GBX |
441 |
447 |
427 |
440.5 |
440.5 |
+0.5 (+0.11%)
|
1,785,745 |
| 17 Mar 2022 |
GBX |
430 |
449.5 |
430 |
440 |
440 |
+2.5 (+0.57%)
|
416,043 |
| 16 Mar 2022 |
GBX |
399 |
448.5 |
394 |
437.5 |
437.5 |
+48.5 (+12.47%)
|
1,165,315 |
| 15 Mar 2022 |
GBX |
409.5 |
412.5 |
388.4 |
389 |
389 |
-24.5 (-5.93%)
|
657,077 |
| 14 Mar 2022 |
GBX |
400 |
417 |
388 |
413.5 |
413.5 |
+17 (+4.29%)
|
603,799 |
| 11 Mar 2022 |
GBX |
398 |
407 |
381.28 |
396.5 |
396.5 |
+5 (+1.28%)
|
464,746 |
| 10 Mar 2022 |
GBX |
400 |
405.8099 |
386.5 |
391.5 |
391.5 |
-7 (-1.76%)
|
598,433 |
| 9 Mar 2022 |
GBX |
369 |
398.5 |
367.5 |
398.5 |
398.5 |
+29.5 (+7.99%)
|
878,256 |
| 8 Mar 2022 |
GBX |
385.5 |
393 |
366.5 |
369 |
369 |
-15 (-3.91%)
|
684,709 |
| 7 Mar 2022 |
GBX |
388.5 |
390.5 |
361.5 |
384 |
384 |
-7.5 (-1.92%)
|
1,344,496 |
| 4 Mar 2022 |
GBX |
414.5 |
421 |
390 |
391.5 |
391.5 |
-29 (-6.90%)
|
476,751 |
| 3 Mar 2022 |
GBX |
441.5 |
443 |
417 |
420.5 |
420.5 |
-18.5 (-4.21%)
|
668,679 |
| 2 Mar 2022 |
GBX |
430 |
452 |
425.5 |
439 |
439 |
0.0 (0.0%)
|
757,235 |
| 1 Mar 2022 |
GBX |
460.5 |
472.4699 |
432 |
439 |
439 |
-20.5 (-4.46%)
|
933,303 |
| 28 Feb 2022 |
GBX |
476.5 |
477.9999 |
454.5 |
459.5 |
459.5 |
-12.5 (-2.65%)
|
969,385 |
| 25 Feb 2022 |
GBX |
486 |
499.5 |
463 |
472 |
472 |
+1.5 (+0.32%)
|
1,244,847 |
| 24 Feb 2022 |
GBX |
515 |
515 |
470.5 |
470.5 |
470.5 |
-55.5 (-10.55%)
|
1,771,129 |
| 23 Feb 2022 |
GBX |
518 |
533 |
516 |
526 |
526 |
+11 (+2.14%)
|
724,292 |
| 22 Feb 2022 |
GBX |
509 |
545 |
505 |
515 |
515 |
-7 (-1.34%)
|
957,770 |
| 21 Feb 2022 |
GBX |
525 |
546 |
514 |
522 |
522 |
+19 (+3.78%)
|
957,637 |
| 18 Feb 2022 |
GBX |
560 |
560 |
500 |
503 |
503 |
-52 (-9.37%)
|
714,173 |
| 17 Feb 2022 |
GBX |
577 |
577 |
549 |
555 |
555 |
0.0 (0.0%)
|
603,147 |
| 16 Feb 2022 |
GBX |
545 |
568 |
534 |
555 |
555 |
+15 (+2.78%)
|
675,537 |
| 15 Feb 2022 |
GBX |
518 |
551 |
518 |
540 |
540 |
+10 (+1.89%)
|
417,136 |
