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 |
| 18 Mar 2024 |
GBX |
140 |
141.9 |
136.2 |
137.2 |
137.2 |
-1 (-0.72%)
|
516,212 |
| 15 Mar 2024 |
GBX |
143 |
143 |
137.2 |
138.2 |
138.2 |
+0.3 (+0.22%)
|
622,403 |
| 14 Mar 2024 |
GBX |
140 |
145 |
136.6 |
137.9 |
137.9 |
-1.2 (-0.86%)
|
842,714 |
| 13 Mar 2024 |
GBX |
143.8 |
143.8 |
138 |
139.1 |
139.1 |
-2.9 (-2.04%)
|
717,042 |
| 12 Mar 2024 |
GBX |
146 |
149.9 |
141.8 |
142 |
142 |
-6.2 (-4.18%)
|
648,916 |
| 11 Mar 2024 |
GBX |
144.3 |
150.5 |
141.7 |
148.2 |
148.2 |
+3.8 (+2.63%)
|
659,380 |
| 8 Mar 2024 |
GBX |
140.3 |
145.6 |
136.1 |
144.4 |
144.4 |
+4.1 (+2.92%)
|
1,514,970 |
| 7 Mar 2024 |
GBX |
134.5 |
150 |
125 |
140.3 |
140.3 |
+7.9 (+5.97%)
|
1,871,925 |
| 6 Mar 2024 |
GBX |
125.2 |
135.4 |
122 |
132.4 |
132.4 |
+3.5 (+2.72%)
|
1,968,236 |
| 5 Mar 2024 |
GBX |
124.8 |
129.1 |
123.2769 |
128.9 |
128.9 |
+2.9 (+2.30%)
|
2,205,148 |
| 4 Mar 2024 |
GBX |
131 |
133.2 |
123.5 |
126 |
126 |
-4 (-3.08%)
|
1,066,680 |
| 1 Mar 2024 |
GBX |
130.8 |
134.9 |
128 |
130 |
130 |
-3 (-2.26%)
|
1,173,958 |
| 29 Feb 2024 |
GBX |
135 |
137 |
131.8 |
133 |
133 |
-2.4 (-1.77%)
|
6,367,355 |
| 28 Feb 2024 |
GBX |
140 |
142.2 |
131.3 |
135.4 |
135.4 |
-9.3 (-6.43%)
|
1,717,096 |
| 27 Feb 2024 |
GBX |
144.4 |
145.2 |
137.3 |
144.7 |
144.7 |
+4.1 (+2.92%)
|
624,549 |
| 26 Feb 2024 |
GBX |
147.6 |
147.6 |
137 |
140.6 |
140.6 |
-2.4 (-1.68%)
|
527,013 |
| 23 Feb 2024 |
GBX |
150 |
150.4 |
142.999 |
143 |
143 |
-4.1 (-2.79%)
|
636,667 |
| 22 Feb 2024 |
GBX |
134.8 |
147.988 |
134.8 |
147.1 |
147.1 |
+10 (+7.29%)
|
908,236 |
| 21 Feb 2024 |
GBX |
142 |
148 |
136.3 |
137.1 |
137.1 |
-2.4 (-1.72%)
|
892,515 |
| 20 Feb 2024 |
GBX |
154.4 |
154.9 |
139.3 |
139.5 |
139.5 |
-11.8 (-7.80%)
|
1,414,735 |
| 19 Feb 2024 |
GBX |
157.9 |
160.5 |
151.1 |
151.3 |
151.3 |
-5.8 (-3.69%)
|
1,840,199 |
| 16 Feb 2024 |
GBX |
157.2 |
157.2 |
153.8 |
157.1 |
157.1 |
+4 (+2.61%)
|
5,722,331 |
| 15 Feb 2024 |
GBX |
159.5 |
161.7 |
152.3 |
153.1 |
153.1 |
-5.9 (-3.71%)
|
842,382 |
| 14 Feb 2024 |
GBX |
154.4 |
161.7 |
153.9 |
159 |
159 |
+3.2 (+2.05%)
|
2,274,640 |
| 13 Feb 2024 |
GBX |
163.8 |
164.9 |
155.2 |
155.8 |
155.8 |
-3.5 (-2.20%)
|
1,811,181 |
| 12 Feb 2024 |
GBX |
153.4 |
162 |
153.4 |
159.3 |
159.3 |
+6 (+3.91%)
|
645,213 |
| 9 Feb 2024 |
GBX |
155 |
155 |
152 |
153.3 |
153.3 |
-0.1 (-0.07%)
|
279,447 |
| 8 Feb 2024 |
GBX |
149.6 |
157.5 |
149.6 |
153.4 |
153.4 |
+0.7 (+0.46%)
|
335,160 |
| 7 Feb 2024 |
GBX |
161.2 |
161.6 |
152.7 |
152.7 |
152.7 |
-5.3 (-3.35%)
|
403,856 |
| 6 Feb 2024 |
GBX |
158.8 |
162.1919 |
153.8 |
158 |
158 |
+1.5 (+0.96%)
|
357,752 |
