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 |
| 17 Nov 2021 |
GBX |
610 |
619.41 |
603 |
616 |
616 |
+9.5 (+1.57%)
|
662,846 |
| 16 Nov 2021 |
GBX |
612 |
613 |
600 |
606.5 |
606.5 |
-3.5 (-0.57%)
|
320,856 |
| 15 Nov 2021 |
GBX |
610 |
626 |
589.5 |
610 |
610 |
+6 (+0.99%)
|
1,055,920 |
| 12 Nov 2021 |
GBX |
600 |
606 |
583.5 |
604 |
604 |
+12.5 (+2.11%)
|
1,198,396 |
| 11 Nov 2021 |
GBX |
599 |
604.5 |
587.5 |
591.5 |
591.5 |
+0.5 (+0.08%)
|
1,071,159 |
| 10 Nov 2021 |
GBX |
589 |
602 |
555.5 |
591 |
591 |
+3.5 (+0.60%)
|
1,786,644 |
| 9 Nov 2021 |
GBX |
564 |
587.5 |
553.398 |
587.5 |
587.5 |
+42 (+7.70%)
|
3,214,210 |
| 8 Nov 2021 |
GBX |
557.5 |
576.29 |
535 |
545.5 |
545.5 |
+10.5 (+1.96%)
|
251,067 |
| 5 Nov 2021 |
GBX |
534 |
547 |
511.5 |
535 |
535 |
+1.5 (+0.28%)
|
911,584 |
| 4 Nov 2021 |
GBX |
552 |
557 |
530 |
533.5 |
533.5 |
-5.5 (-1.02%)
|
150,103 |
| 3 Nov 2021 |
GBX |
558 |
563.62 |
530 |
539 |
539 |
-16 (-2.88%)
|
241,966 |
| 2 Nov 2021 |
GBX |
565 |
569.5 |
551.99 |
555 |
555 |
-6 (-1.07%)
|
2,296,590 |
| 1 Nov 2021 |
GBX |
562 |
569.5 |
551 |
561 |
561 |
+2.5 (+0.45%)
|
1,651,589 |
| 29 Oct 2021 |
GBX |
550 |
564.5 |
542.5 |
558.5 |
558.5 |
+11.5 (+2.10%)
|
768,288 |
| 28 Oct 2021 |
GBX |
557 |
564.5 |
545.5 |
547 |
547 |
+1 (+0.18%)
|
881,292 |
| 27 Oct 2021 |
GBX |
573 |
575 |
542.5 |
546 |
546 |
-24 (-4.21%)
|
424,042 |
| 26 Oct 2021 |
GBX |
547 |
595 |
525 |
570 |
570 |
+44.5 (+8.47%)
|
2,313,266 |
| 25 Oct 2021 |
GBX |
529 |
546 |
515 |
525.5 |
525.5 |
+0.5 (+0.10%)
|
972,497 |
| 22 Oct 2021 |
GBX |
548 |
560 |
516.5 |
525 |
525 |
-15 (-2.78%)
|
761,166 |
| 21 Oct 2021 |
GBX |
577.5 |
590 |
540 |
540 |
540 |
-20 (-3.57%)
|
623,074 |
| 20 Oct 2021 |
GBX |
599.5 |
599.5 |
560 |
560 |
560 |
-32 (-5.41%)
|
478,717 |
| 19 Oct 2021 |
GBX |
600 |
600 |
568 |
592 |
592 |
+0.5 (+0.08%)
|
337,451 |
| 18 Oct 2021 |
GBX |
610.5 |
614.5 |
582.0335 |
591.5 |
591.5 |
-3 (-0.50%)
|
316,486 |
| 15 Oct 2021 |
GBX |
655 |
690 |
592.5 |
594.5 |
594.5 |
+24.5 (+4.30%)
|
1,360,212 |
| 14 Oct 2021 |
GBX |
569.5 |
570 |
535 |
570 |
570 |
+20.5 (+3.73%)
|
910,960 |
| 13 Oct 2021 |
GBX |
575 |
575 |
530 |
549.5 |
549.5 |
-0.5 (-0.09%)
|
634,580 |
| 12 Oct 2021 |
GBX |
568 |
575 |
542.5 |
550 |
550 |
-5 (-0.90%)
|
2,381,702 |
| 11 Oct 2021 |
GBX |
596.5 |
596.5 |
555 |
555 |
555 |
-13 (-2.29%)
|
391,998 |
| 8 Oct 2021 |
GBX |
588 |
600 |
555 |
568 |
568 |
-13.8 (-2.37%)
|
728,819 |
| 7 Oct 2021 |
GBX |
580 |
590.3 |
575 |
581.8 |
581.8 |
+6.8 (+1.18%)
|
766,446 |
