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 |
| 4 Mar 2004 |
GBX |
27.55 |
30.31 |
27.5 |
29.75 |
29.75 |
+1.5 (+5.31%)
|
10,135,320 |
| 3 Mar 2004 |
GBX |
29 |
30 |
27.4 |
28.25 |
28.25 |
+4.75 (+20.21%)
|
14,145,590 |
| 2 Mar 2004 |
GBX |
23.25 |
24.5 |
22 |
23.5 |
23.5 |
+0.75 (+3.30%)
|
1,697,801 |
| 1 Mar 2004 |
GBX |
23 |
23.45 |
22 |
22.75 |
22.75 |
-0.5 (-2.15%)
|
819,338 |
| 27 Feb 2004 |
GBX |
22.56 |
23.45 |
22.56 |
23.25 |
23.25 |
0.0 (0.0%)
|
85,913 |
| 26 Feb 2004 |
GBX |
23.45 |
23.5 |
22.5 |
23.25 |
23.25 |
0.0 (0.0%)
|
239,456 |
| 25 Feb 2004 |
GBX |
22.625 |
23.88 |
22.625 |
23.25 |
23.25 |
+0.25 (+1.09%)
|
562,607 |
| 24 Feb 2004 |
GBX |
23.75 |
23.81 |
22.5 |
23 |
23 |
-0.25 (-1.08%)
|
1,456,455 |
| 23 Feb 2004 |
GBX |
24 |
24 |
22.5 |
23.25 |
23.25 |
-0.5 (-2.11%)
|
327,191 |
| 20 Feb 2004 |
GBX |
24.31 |
24.5 |
22.75 |
23.75 |
23.75 |
0.0 (0.0%)
|
693,405 |
| 19 Feb 2004 |
GBX |
24 |
24.25 |
22.25 |
23.75 |
23.75 |
+0.5 (+2.15%)
|
1,023,880 |
| 18 Feb 2004 |
GBX |
22.56 |
24 |
22.5 |
23.25 |
23.25 |
+0.5 (+2.20%)
|
968,699 |
| 17 Feb 2004 |
GBX |
22.68 |
23.38 |
22.5 |
22.75 |
22.75 |
-0.5 (-2.15%)
|
261,749 |
| 16 Feb 2004 |
GBX |
23.85 |
23.85 |
22.5 |
23.25 |
23.25 |
0.0 (0.0%)
|
385,824 |
| 13 Feb 2004 |
GBX |
23.3 |
23.95 |
22.75 |
23.25 |
23.25 |
+0.25 (+1.09%)
|
1,000,774 |
| 12 Feb 2004 |
GBX |
23.38 |
24 |
22.62 |
23 |
23 |
0.0 (0.0%)
|
569,077 |
| 11 Feb 2004 |
GBX |
22.56 |
23.38 |
22.5 |
23 |
23 |
+0.25 (+1.10%)
|
502,071 |
| 10 Feb 2004 |
GBX |
23.7 |
23.75 |
22.5 |
22.75 |
22.75 |
-0.5 (-2.15%)
|
200,292 |
| 9 Feb 2004 |
GBX |
23.75 |
24.4 |
22.62 |
23.25 |
23.25 |
0.0 (0.0%)
|
755,384 |
| 6 Feb 2004 |
GBX |
23 |
24 |
22.62 |
23.25 |
23.25 |
+0.5 (+2.20%)
|
505,661 |
| 5 Feb 2004 |
GBX |
24 |
24.4 |
22.5 |
22.75 |
22.75 |
+0.25 (+1.11%)
|
900,204 |
| 4 Feb 2004 |
GBX |
22.44 |
23 |
22 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
743,031 |
| 3 Feb 2004 |
GBX |
23 |
23.31 |
21.5 |
22.25 |
22.25 |
-0.5 (-2.20%)
|
808,903 |
| 2 Feb 2004 |
GBX |
22.5 |
23.5 |
22 |
22.75 |
22.75 |
+0.75 (+3.41%)
|
708,769 |
| 30 Jan 2004 |
GBX |
21.56 |
22.5 |
21.5 |
22 |
22 |
+0.25 (+1.15%)
|
227,421 |
| 29 Jan 2004 |
GBX |
22 |
22.3 |
21.5 |
21.75 |
21.75 |
-0.75 (-3.33%)
|
287,285 |
| 28 Jan 2004 |
GBX |
22.62 |
23.5 |
22 |
22.5 |
22.5 |
-0.75 (-3.23%)
|
207,458 |
| 27 Jan 2004 |
GBX |
23.625 |
24 |
22.5 |
23.25 |
23.25 |
-0.75 (-3.13%)
|
1,085,461 |
| 26 Jan 2004 |
GBX |
24 |
24.81 |
23 |
24 |
24 |
+0.5 (+2.13%)
|
762,962 |
| 23 Jan 2004 |
GBX |
23.94 |
24 |
22.5 |
23.5 |
23.5 |
-0.25 (-1.05%)
|
706,631 |
