Oxford Nanopore Technologies plc (4R0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.2620 | 1.3060 | 1.2620 | 1.3060 | 1.3060 | - |
| May 09, 2024 | 1.2800 | 1.3120 | 1.2800 | 1.2800 | 1.2800 | - |
| May 08, 2024 | 1.2420 | 1.3000 | 1.2420 | 1.3000 | 1.3000 | - |
| May 07, 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1,500 |
| May 06, 2024 | 1.2340 | 1.2380 | 1.2340 | 1.2380 | 1.2380 | - |
| May 03, 2024 | 1.1960 | 1.2680 | 1.1960 | 1.2680 | 1.2680 | - |
| May 02, 2024 | 1.1380 | 1.2040 | 1.1380 | 1.2040 | 1.2040 | - |
| Apr 30, 2024 | 1.1740 | 1.1740 | 1.1360 | 1.1360 | 1.1360 | - |
| Apr 29, 2024 | 1.1960 | 1.1960 | 1.1180 | 1.1600 | 1.1600 | 1,936 |
| Apr 26, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| Apr 25, 2024 | 1.1500 | 1.1520 | 1.1500 | 1.1520 | 1.1520 | - |
| Apr 24, 2024 | 1.1480 | 1.1700 | 1.1460 | 1.1700 | 1.1700 | - |
| Apr 23, 2024 | 1.1340 | 1.2480 | 1.1340 | 1.2480 | 1.2480 | 200 |
| Apr 22, 2024 | 1.1380 | 1.1380 | 1.1140 | 1.1140 | 1.1140 | 2,000 |
| Apr 19, 2024 | 1.1660 | 1.1660 | 1.0600 | 1.0680 | 1.0680 | 1,900 |
| Apr 18, 2024 | 1.1100 | 1.1500 | 1.0660 | 1.0660 | 1.0660 | 200 |
| Apr 17, 2024 | 1.1300 | 1.1320 | 1.1100 | 1.1260 | 1.1260 | - |
| Apr 16, 2024 | 1.2060 | 1.2360 | 1.1920 | 1.2360 | 1.2360 | 100 |
| Apr 15, 2024 | 1.3000 | 1.3000 | 1.2140 | 1.2700 | 1.2700 | 1,240 |
| Apr 12, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 400 |
| Apr 11, 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| Apr 10, 2024 | 1.3020 | 1.3180 | 1.3020 | 1.3180 | 1.3180 | - |
| Apr 09, 2024 | 1.3040 | 1.3320 | 1.3040 | 1.3320 | 1.3320 | - |
| Apr 08, 2024 | 1.2680 | 1.3380 | 1.2680 | 1.3380 | 1.3380 | 8,076 |
| Apr 05, 2024 | 1.3120 | 1.3340 | 1.3120 | 1.3120 | 1.3120 | - |
| Apr 04, 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| Apr 03, 2024 | 1.4000 | 1.4000 | 1.3460 | 1.3460 | 1.3460 | 1,000 |
| Apr 02, 2024 | 1.4240 | 1.5140 | 1.4240 | 1.4260 | 1.4260 | 450 |
| Mar 28, 2024 | 1.4260 | 1.4940 | 1.4040 | 1.4120 | 1.4120 | 3,000 |
| Mar 27, 2024 | 1.3940 | 1.4140 | 1.3940 | 1.4140 | 1.4140 | - |
| Mar 26, 2024 | 1.4920 | 1.4920 | 1.3820 | 1.4100 | 1.4100 | 2,000 |
| Mar 25, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 1,300 |
| Mar 22, 2024 | 1.4940 | 1.5520 | 1.4940 | 1.5520 | 1.5520 | 200 |
| Mar 21, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Mar 20, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Mar 19, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| Mar 18, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 140 |
| Mar 15, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| Mar 14, 2024 | 1.5660 | 1.6060 | 1.5660 | 1.6060 | 1.6060 | - |
| Mar 13, 2024 | 1.5980 | 1.6060 | 1.5860 | 1.6060 | 1.6060 | - |
| Mar 12, 2024 | 1.6660 | 1.6660 | 1.6420 | 1.6500 | 1.6500 | - |
| Mar 11, 2024 | 1.6300 | 1.6920 | 1.6300 | 1.6920 | 1.6920 | - |
| Mar 08, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Mar 07, 2024 | 1.4880 | 1.6700 | 1.4880 | 1.6700 | 1.6700 | - |
| Mar 06, 2024 | 1.4500 | 1.4940 | 1.4060 | 1.4940 | 1.4940 | - |
| Mar 05, 2024 | 1.4360 | 1.5100 | 1.4360 | 1.5100 | 1.5100 | 300 |
| Mar 04, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| Mar 01, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| Feb 29, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| Feb 28, 2024 | 1.6280 | 1.6280 | 1.5160 | 1.5540 | 1.5540 | - |
| Feb 27, 2024 | 1.5800 | 1.6820 | 1.5800 | 1.6460 | 1.6460 | 2,800 |
| Feb 26, 2024 | 1.6300 | 1.6300 | 1.5540 | 1.5540 | 1.5540 | 12,200 |
| Feb 23, 2024 | 1.6540 | 1.7200 | 1.6540 | 1.6700 | 1.6700 | - |
| Feb 22, 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| Feb 21, 2024 | 1.5680 | 1.6060 | 1.5680 | 1.5840 | 1.5840 | - |
| Feb 20, 2024 | 1.8000 | 1.8000 | 1.6140 | 1.6140 | 1.6140 | 5,840 |
| Feb 19, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Feb 16, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Feb 15, 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| Feb 14, 2024 | 1.8220 | 1.8220 | 1.8160 | 1.8160 | 1.8160 | 200 |
| Feb 13, 2024 | 1.8340 | 1.8340 | 1.8120 | 1.8120 | 1.8120 | - |
| Feb 12, 2024 | 1.8200 | 1.8420 | 1.8200 | 1.8420 | 1.8420 | - |
| Feb 09, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Feb 08, 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| Feb 07, 2024 | 1.7920 | 1.8100 | 1.7920 | 1.8060 | 1.8060 | - |
| Feb 06, 2024 | 1.8140 | 1.8380 | 1.8140 | 1.8380 | 1.8380 | - |
| Feb 05, 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| Feb 02, 2024 | 1.7640 | 1.9600 | 1.7640 | 1.8460 | 1.8460 | 5,000 |
| Feb 01, 2024 | 1.8080 | 1.8320 | 1.7760 | 1.8320 | 1.8320 | - |
| Jan 31, 2024 | 1.8820 | 1.8820 | 1.7280 | 1.8200 | 1.8200 | 40 |
| Jan 30, 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 200 |
| Jan 29, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 26, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| Jan 25, 2024 | 1.7800 | 1.7800 | 1.7120 | 1.7320 | 1.7320 | 53,000 |
| Jan 24, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| Jan 23, 2024 | 1.8440 | 1.8440 | 1.8400 | 1.8400 | 1.8400 | 1,200 |
| Jan 22, 2024 | 1.9840 | 1.9840 | 1.8160 | 1.8160 | 1.8160 | 400 |
| Jan 19, 2024 | 1.8000 | 1.8620 | 1.8000 | 1.8620 | 1.8620 | 200 |
| Jan 18, 2024 | 1.7980 | 1.9900 | 1.7980 | 1.9900 | 1.9900 | 200 |
| Jan 17, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jan 16, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Jan 15, 2024 | 1.8240 | 1.8600 | 1.8240 | 1.8600 | 1.8600 | 2,530 |
| Jan 12, 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9520 | 1.9520 | 2,620 |
| Jan 11, 2024 | 1.9900 | 2.3000 | 1.9500 | 2.0600 | 2.0600 | 8,932 |
| Jan 10, 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| Jan 09, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3,000 |
| Jan 08, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Jan 05, 2024 | 2.2050 | 2.3250 | 2.2050 | 2.3250 | 2.3250 | 200 |
| Jan 04, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| Jan 03, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Jan 02, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| Dec 29, 2023 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| Dec 28, 2023 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
| Dec 27, 2023 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| Dec 22, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Dec 21, 2023 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
| Dec 20, 2023 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Dec 19, 2023 | 2.2050 | 2.2100 | 2.2050 | 2.2100 | 2.2100 | 400 |
| Dec 18, 2023 | 2.3500 | 2.3500 | 2.1550 | 2.1550 | 2.1550 | 10 |
| Dec 15, 2023 | 2.1450 | 2.2250 | 2.1450 | 2.2250 | 2.2250 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.