Oxford Nanopore Technologies Plc (4R0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 1.6419999 | -0.03 | -1.56 | 1.61 | 1.6439999 | 1.594 | 1116 |
| 1730409960 | 1.668 | -0.11 | -6.40 | 1.746 | 1.746 | 1.578 | 20366 |
| 1730323560 | 1.782 | 0.07 | 3.97 | 1.738 | 1.782 | 1.738 | 5040 |
| 1730237160 | 1.714 | -0.02 | -1.04 | 1.706 | 1.716 | 1.706 | 3730 |
| 1730150760 | 1.732 | -0.09 | -5.04 | 1.804 | 1.818 | 1.714 | 21323 |
| 1729888020 | 1.824 | -0.01 | -0.55 | 1.89 | 1.89 | 1.778 | 1225 |
| 1729801560 | 1.834 | 0.03 | 1.44 | 1.754 | 1.834 | 1.754 | 273 |
| 1729715160 | 1.808 | -0.01 | -0.33 | 1.802 | 1.808 | 1.786 | 15133 |
| 1729628760 | 1.814 | 0.08 | 4.61 | 1.764 | 1.814 | 1.764 | 2000 |
| 1729542360 | 1.734 | 0.02 | 1.40 | 1.716 | 1.754 | 1.714 | 4579 |
| 1729283160 | 1.71 | -0.02 | -1.04 | 1.728 | 1.73 | 1.71 | 4100 |
| 1729196760 | 1.728 | -0 | -0.23 | 1.782 | 1.782 | 1.724 | 8475 |
| 1729110360 | 1.732 | 0.05 | 3.10 | 1.688 | 1.732 | 1.674 | 3757 |
| 1729023960 | 1.68 | -0.03 | -1.87 | 1.712 | 1.712 | 1.68 | 5701 |
| 1728937620 | 1.712 | -0.01 | -0.70 | 1.788 | 1.788 | 1.69 | 4706 |
| 1728678360 | 1.724 | -0.02 | -1.26 | 1.752 | 1.756 | 1.724 | 5944 |
| 1728591960 | 1.746 | -0.1 | -5.31 | 1.844 | 1.85 | 1.746 | 4258 |
| 1728505560 | 1.844 | 0.01 | 0.44 | 1.818 | 1.846 | 1.818 | 1550 |
| 1728419160 | 1.836 | 0.01 | 0.77 | 1.8 | 1.85 | 1.758 | 35750 |
| 1728332760 | 1.822 | -0.04 | -2.25 | 1.822 | 1.852 | 1.786 | 8791 |
| 1728073560 | 1.864 | 0.03 | 1.86 | 1.83 | 1.864 | 1.83 | 3670 |
| 1727987220 | 1.83 | -0.06 | -2.97 | 1.904 | 1.904 | 1.828 | 4530 |
| 1727900820 | 1.886 | -0.07 | -3.58 | 1.974 | 1.974 | 1.886 | 12101 |
| 1727814420 | 1.956 | 0.03 | 1.35 | 1.924 | 1.96 | 1.908 | 11260 |
| 1727728020 | 1.93 | -0.07 | -3.50 | 2.0499999 | 2.0699999 | 1.93 | 22323 |
| 1727468760 | 2 | 0.07 | 3.73 | 1.978 | 2.055 | 1.976 | 15845 |
| 1727382360 | 1.928 | 0.05 | 2.88 | 1.924 | 1.936 | 1.882 | 8230 |
| 1727295960 | 1.874 | -0.02 | -1.06 | 1.89 | 1.898 | 1.848 | 19280 |
| 1727209560 | 1.894 | -0.02 | -1.04 | 1.914 | 1.914 | 1.894 | 4130 |
| 1727123160 | 1.914 | -0.05 | -2.64 | 1.946 | 1.978 | 1.892 | 9150 |
| 1726864020 | 1.966 | -0.04 | -1.95 | 1.988 | 1.988 | 1.966 | 101 |
| 1726777560 | 2.005 | 0.12 | 6.20 | 1.93 | 2.035 | 1.93 | 13863 |
| 1726691220 | 1.888 | -0.02 | -1.26 | 1.954 | 1.954 | 1.836 | 19298 |
| 1726604760 | 1.912 | 0.1 | 5.29 | 1.818 | 1.948 | 1.794 | 14952 |
| 1726518420 | 1.816 | 0.15 | 9.13 | 1.738 | 1.878 | 1.738 | 12738 |
| 1726259160 | 1.664 | -0.01 | -0.83 | 1.6419999 | 1.686 | 1.6419999 | 10300 |
| 1726172760 | 1.678 | -0.03 | -1.99 | 1.704 | 1.704 | 1.672 | 2394 |
| 1726086360 | 1.712 | -0.01 | -0.47 | 1.686 | 1.712 | 1.686 | 523 |
| 1725999960 | 1.72 | 0.03 | 1.78 | 1.758 | 1.758 | 1.72 | 2801 |
| 1725913620 | 1.69 | 0.01 | 0.72 | 1.74 | 1.74 | 1.676 | 524 |
| 1725654360 | 1.678 | -0.02 | -1.29 | 1.62 | 1.694 | 1.62 | 13372 |
| 1725567960 | 1.7 | -0.01 | -0.82 | 1.672 | 1.7 | 1.672 | 5000 |
| 1725481560 | 1.714 | 0.2 | 13.21 | 1.478 | 1.772 | 1.478 | 14784 |
| 1725395160 | 1.514 | 0.1 | 7.07 | 1.484 | 1.584 | 1.48 | 11578 |
| 1725308760 | 1.414 | 0.01 | 0.86 | 1.414 | 1.414 | 1.414 | 37 |
| 1725049560 | 1.402 | -0.02 | -1.68 | 1.41 | 1.41 | 1.402 | 3300 |
| 1724963160 | 1.426 | 0.01 | 0.56 | 1.426 | 1.426 | 1.426 | 3000 |
| 1724876760 | 1.418 | -0.07 | -4.45 | 1.43 | 1.454 | 1.418 | 6574 |
| 1724790420 | 1.484 | 0.02 | 1.37 | 1.462 | 1.504 | 1.454 | 14729 |
| 1724704020 | 1.464 | 0.01 | 0.97 | 1.448 | 1.472 | 1.448 | 7617 |
| 1724444820 | 1.45 | 0 | 0.14 | 1.464 | 1.464 | 1.414 | 8577 |
| 1724358420 | 1.448 | -0.01 | -0.55 | 1.422 | 1.448 | 1.422 | 6750 |
| 1724271960 | 1.456 | -0.05 | -3.19 | 1.456 | 1.456 | 1.456 | 2409 |
| 1724185560 | 1.504 | 0 | 0.00 | 1.522 | 1.522 | 1.504 | 13000 |
| 1724099220 | 1.504 | -0.02 | -1.18 | 1.58 | 1.58 | 1.49 | 38003 |
| 1723840020 | 1.522 | 0.01 | 0.40 | 1.53 | 1.56 | 1.5 | 9348 |
| 1723753620 | 1.516 | 0.03 | 2.29 | 1.452 | 1.516 | 1.452 | 900 |
| 1723667160 | 1.482 | 0.03 | 2.07 | 1.47 | 1.5 | 1.47 | 1376 |
| 1723580760 | 1.452 | -0.01 | -0.82 | 1.446 | 1.452 | 1.446 | 6000 |
| 1723494360 | 1.464 | 0.06 | 4.13 | 1.464 | 1.464 | 1.464 | 300 |
| 1723235220 | 1.406 | -0 | -0.28 | 1.416 | 1.416 | 1.406 | 5713 |
| 1723148820 | 1.41 | -0.08 | -5.50 | 1.44 | 1.44 | 1.372 | 2141 |
| 1723062360 | 1.492 | 0.1 | 7.18 | 1.47 | 1.494 | 1.452 | 19818 |
| 1722975960 | 1.3919999 | 0.01 | 0.87 | 1.3879999 | 1.432 | 1.3879999 | 3101 |
| 1722889620 | 1.3799999 | -0.02 | -1.43 | 1.3879999 | 1.398 | 1.304 | 22577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
