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 |
| 14 Jun 2024 |
GBX |
99.6 |
102.1 |
97.9 |
97.9 |
97.9 |
-0.55 (-0.56%)
|
900,443 |
| 13 Jun 2024 |
GBX |
101 |
103.225 |
98.45 |
98.45 |
98.45 |
-4.35 (-4.23%)
|
516,656 |
| 12 Jun 2024 |
GBX |
103.2 |
105.5 |
101.209 |
102.8 |
102.8 |
-0.1 (-0.10%)
|
603,759 |
| 11 Jun 2024 |
GBX |
101 |
103.6 |
99.85 |
102.9 |
102.9 |
+1.3 (+1.28%)
|
511,095 |
| 10 Jun 2024 |
GBX |
100.5 |
104.6 |
100.1 |
101.6 |
101.6 |
-0.2 (-0.20%)
|
1,056,376 |
| 7 Jun 2024 |
GBX |
101.3 |
105.6 |
101.3 |
101.8 |
101.8 |
-1.4 (-1.36%)
|
317,345 |
| 6 Jun 2024 |
GBX |
101.7 |
104.6 |
101.7 |
103.2 |
103.2 |
+0.3 (+0.29%)
|
383,189 |
| 5 Jun 2024 |
GBX |
103.3 |
106.8 |
99.15 |
102.9 |
102.9 |
-0.9 (-0.87%)
|
623,899 |
| 4 Jun 2024 |
GBX |
106.9 |
107.2 |
103.8 |
103.8 |
103.8 |
-2 (-1.89%)
|
612,043 |
| 3 Jun 2024 |
GBX |
108 |
109 |
103.5 |
105.8 |
105.8 |
-1.5 (-1.40%)
|
848,562 |
| 31 May 2024 |
GBX |
103.7 |
109.2 |
103.7 |
107.3 |
107.3 |
+2.1 (+2.00%)
|
1,864,298 |
| 30 May 2024 |
GBX |
105 |
107.1 |
103.9 |
105.2 |
105.2 |
+0.1 (+0.10%)
|
638,375 |
| 29 May 2024 |
GBX |
112.8 |
114.6 |
105.1 |
105.1 |
105.1 |
-4.7 (-4.28%)
|
1,160,253 |
| 28 May 2024 |
GBX |
110 |
113.9 |
108.1 |
109.8 |
109.8 |
-0.5 (-0.45%)
|
1,155,258 |
| 24 May 2024 |
GBX |
109.9 |
111.5 |
105.8 |
110.3 |
110.3 |
-0.8 (-0.72%)
|
1,649,855 |
| 23 May 2024 |
GBX |
111.5 |
117 |
110.9 |
111.1 |
111.1 |
+2.3 (+2.11%)
|
1,530,293 |
| 22 May 2024 |
GBX |
105 |
109.2 |
102.7 |
108.8 |
108.8 |
+6.1 (+5.94%)
|
4,827,858 |
| 21 May 2024 |
GBX |
107.6 |
108.55 |
102.6 |
102.7 |
102.7 |
-3 (-2.84%)
|
643,046 |
| 20 May 2024 |
GBX |
110 |
111.6 |
105.7 |
105.7 |
105.7 |
-2.5 (-2.31%)
|
407,148 |
| 17 May 2024 |
GBX |
112.8 |
113 |
107 |
108.2 |
108.2 |
-3.3 (-2.96%)
|
1,035,527 |
| 16 May 2024 |
GBX |
114 |
116.8 |
111.3 |
111.5 |
111.5 |
-2 (-1.76%)
|
929,089 |
| 15 May 2024 |
GBX |
113 |
114.44 |
110.5 |
113.5 |
113.5 |
+2.3 (+2.07%)
|
1,001,638 |
| 14 May 2024 |
GBX |
109.6 |
114 |
107.8 |
111.2 |
111.2 |
+1.6 (+1.46%)
|
918,842 |
| 13 May 2024 |
GBX |
115.9 |
115.9 |
108.2 |
109.6 |
109.6 |
-4.1 (-3.61%)
|
994,203 |
| 10 May 2024 |
GBX |
114.5 |
116.4 |
112.2 |
113.7 |
113.7 |
+0.8 (+0.71%)
|
751,286 |
| 9 May 2024 |
GBX |
115.5 |
115.68 |
110.2 |
112.9 |
112.9 |
-1.7 (-1.48%)
|
1,056,943 |
| 8 May 2024 |
GBX |
113.4 |
115.2 |
111 |
114.6 |
114.6 |
+3.5 (+3.15%)
|
1,447,850 |
| 7 May 2024 |
GBX |
110.5 |
112.5 |
108.4 |
111.1 |
111.1 |
+1 (+0.91%)
|
1,346,929 |
| 3 May 2024 |
GBX |
105.4 |
113.9 |
104.6 |
110.1 |
110.1 |
+3.7 (+3.48%)
|
1,716,293 |
| 2 May 2024 |
GBX |
101 |
106.4 |
100 |
106.4 |
106.4 |
+5.2 (+5.14%)
|
1,933,774 |
