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 |
| 6 Oct 2021 |
GBX |
584.9 |
590 |
555 |
575 |
575 |
+7.5 (+1.32%)
|
586,767 |
| 5 Oct 2021 |
GBX |
598.2 |
625.7 |
556.8 |
567.5 |
567.5 |
-22.2 (-3.76%)
|
1,390,377 |
| 4 Oct 2021 |
GBX |
625 |
632.55 |
589.7 |
589.7 |
589.7 |
-25.3 (-4.11%)
|
1,322,822 |
| 1 Oct 2021 |
GBX |
626.4 |
645.1 |
610 |
615 |
615 |
+2.4 (+0.39%)
|
3,063,029 |
| 30 Sep 2021 |
GBX |
545 |
622.9 |
540 |
612.6 |
612.6 |
+586.85 (+2279.03%)
|
23,980,622 |
| 26 May 2004 |
GBX |
28 |
28 |
25.75 |
25.75 |
25.75 |
0.0 (0.0%)
|
1 |
| 25 May 2004 |
GBX |
24 |
25.75 |
24 |
25.75 |
25.75 |
-1.25 (-4.63%)
|
16,420 |
| 24 May 2004 |
GBX |
24.75 |
27 |
24 |
27 |
27 |
+0.75 (+2.86%)
|
30,001 |
| 21 May 2004 |
GBX |
23.5 |
26.25 |
23.5 |
26.25 |
26.25 |
0.0 (0.0%)
|
2,500 |
| 20 May 2004 |
GBX |
23.43 |
26.25 |
23.43 |
26.25 |
26.25 |
0.0 (0.0%)
|
3,000 |
| 19 May 2004 |
GBX |
22.5 |
26.25 |
22.06 |
26.25 |
26.25 |
+4.75 (+22.09%)
|
175,162 |
| 18 May 2004 |
GBX |
21.5 |
21.5 |
20.25 |
21.5 |
21.5 |
-0.25 (-1.15%)
|
148,682 |
| 17 May 2004 |
GBX |
22.18 |
22.18 |
21.5 |
21.75 |
21.75 |
-1 (-4.40%)
|
48,820 |
| 14 May 2004 |
GBX |
22.12 |
22.75 |
22.12 |
22.75 |
22.75 |
+0.25 (+1.11%)
|
410,556 |
| 13 May 2004 |
GBX |
22.88 |
22.88 |
22.12 |
22.5 |
22.5 |
+0.75 (+3.45%)
|
13,820 |
| 12 May 2004 |
GBX |
22 |
22 |
21.75 |
21.75 |
21.75 |
-1 (-4.40%)
|
51,666 |
| 11 May 2004 |
GBX |
21.74 |
23.31 |
21.74 |
22.75 |
22.75 |
+0.25 (+1.11%)
|
480,563 |
| 10 May 2004 |
GBX |
24 |
24.18 |
21.7 |
22.5 |
22.5 |
-2.25 (-9.09%)
|
168,223 |
| 7 May 2004 |
GBX |
24.5 |
25.5 |
24 |
24.75 |
24.75 |
-0.25 (-1%)
|
79,526 |
| 5 May 2004 |
GBX |
24.12 |
25 |
24.12 |
25 |
25 |
+0.5 (+2.04%)
|
169,050 |
| 4 May 2004 |
GBX |
24 |
24.5 |
24 |
24.5 |
24.5 |
-0.5 (-2%)
|
50,368 |
| 30 Apr 2004 |
GBX |
25 |
25 |
24 |
25 |
25 |
-1 (-3.85%)
|
152,664 |
| 29 Apr 2004 |
GBX |
26 |
26 |
26 |
26 |
26 |
0.0 (0.0%)
|
71 |
| 28 Apr 2004 |
GBX |
25.68 |
26 |
25 |
26 |
26 |
-0.25 (-0.95%)
|
82,978 |
| 27 Apr 2004 |
GBX |
25.68 |
26.25 |
25.25 |
26.25 |
26.25 |
0.0 (0.0%)
|
371,273 |
| 26 Apr 2004 |
GBX |
25.68 |
26.3 |
25.5 |
26.25 |
26.25 |
0.0 (0.0%)
|
650,966 |
| 23 Apr 2004 |
GBX |
25.875 |
26.25 |
25.5 |
26.25 |
26.25 |
+0.5 (+1.94%)
|
185,850 |
| 22 Apr 2004 |
GBX |
25.12 |
26 |
25.12 |
25.75 |
25.75 |
+0.25 (+0.98%)
|
1,126,973 |
| 21 Apr 2004 |
GBX |
25.75 |
25.75 |
25 |
25.5 |
25.5 |
-1 (-3.77%)
|
383,038 |
| 20 Apr 2004 |
GBX |
26.62 |
26.62 |
25.5 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
1,006,457 |
