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 |
| 26 Mar 2002 |
GBX |
23 |
24.5 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
46,053 |
| 25 Mar 2002 |
GBX |
23.75 |
24.5 |
22 |
23.75 |
23.75 |
+1 (+4.40%)
|
107,702 |
| 22 Mar 2002 |
GBX |
22.75 |
22.75 |
22 |
22.75 |
22.75 |
0.0 (0.0%)
|
66,800 |
| 21 Mar 2002 |
GBX |
22.75 |
22.75 |
22 |
22.75 |
22.75 |
+0.25 (+1.11%)
|
22,000 |
| 20 Mar 2002 |
GBX |
22 |
22.75 |
21 |
22.5 |
22.5 |
0.0 (0.0%)
|
67,445 |
| 19 Mar 2002 |
GBX |
22.75 |
22.75 |
21 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
485,607 |
| 18 Mar 2002 |
GBX |
22.75 |
22.75 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
1,572,275 |
| 15 Mar 2002 |
GBX |
21 |
22.75 |
21 |
22.25 |
22.25 |
+0.25 (+1.14%)
|
1,419,282 |
| 14 Mar 2002 |
GBX |
23 |
23 |
22 |
22 |
22 |
0.0 (0.0%)
|
17,119 |
| 13 Mar 2002 |
GBX |
22 |
24 |
21 |
22 |
22 |
-1.25 (-5.38%)
|
80,789 |
| 12 Mar 2002 |
GBX |
22 |
23.25 |
22 |
23.25 |
23.25 |
-0.25 (-1.06%)
|
50,381 |
| 11 Mar 2002 |
GBX |
25.5 |
25.5 |
22 |
23.5 |
23.5 |
-1.25 (-5.05%)
|
69,880 |
| 8 Mar 2002 |
GBX |
26 |
26 |
23 |
24.75 |
24.75 |
0.0 (0.0%)
|
534,742 |
| 7 Mar 2002 |
GBX |
24 |
24.75 |
23.75 |
24.75 |
24.75 |
+1.5 (+6.45%)
|
270,741 |
| 6 Mar 2002 |
GBX |
23.25 |
24 |
22.5 |
23.25 |
23.25 |
-0.25 (-1.06%)
|
180,225 |
| 5 Mar 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
22,283 |
| 4 Mar 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.5 |
23.5 |
-0.25 (-1.05%)
|
72,335 |
| 1 Mar 2002 |
GBX |
24.5 |
24.5 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
119,091 |
| 28 Feb 2002 |
GBX |
22.5 |
24.5 |
22.5 |
23.75 |
23.75 |
+0.25 (+1.06%)
|
43,314 |
| 27 Feb 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
185,907 |
| 26 Feb 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
17,464 |
| 25 Feb 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
22,451 |
| 22 Feb 2002 |
GBX |
23.2 |
24.5 |
22.5 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
1,671,639 |
| 21 Feb 2002 |
GBX |
25 |
25 |
23 |
24 |
24 |
0.0 (0.0%)
|
23,740 |
| 20 Feb 2002 |
GBX |
23.25 |
25 |
23.25 |
24 |
24 |
0.0 (0.0%)
|
29,200 |
| 19 Feb 2002 |
GBX |
25 |
25 |
23 |
24 |
24 |
0.0 (0.0%)
|
29,878 |
| 18 Feb 2002 |
GBX |
24.5 |
25 |
23 |
24 |
24 |
+0.25 (+1.05%)
|
34,095 |
| 15 Feb 2002 |
GBX |
25 |
25 |
23 |
23.75 |
23.75 |
-0.75 (-3.06%)
|
88,001 |
| 14 Feb 2002 |
GBX |
24.5 |
25.5 |
24 |
24.5 |
24.5 |
-0.5 (-2%)
|
121,251 |
| 13 Feb 2002 |
GBX |
25.4 |
25.5 |
24.625 |
25 |
25 |
0.0 (0.0%)
|
154,607 |
