Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Oxford Nanopore Technologies PLC (4R0.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
3.1420+0.1060 (+3.49%)
At close: 04:58PM CET
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.01803.14203.01803.14203.1420700
Dec 01, 20222.91403.03602.91403.03603.0360-
Nov 30, 20222.88602.94202.87602.94202.9420-
Nov 29, 20222.90002.94402.88202.93802.9380-
Nov 28, 20222.96402.96402.91202.93602.9360-
Nov 25, 20222.97002.97002.94802.94802.9480-
Nov 24, 20222.97603.00002.97003.00003.0000-
Nov 23, 20222.92802.98602.92802.98002.9800-
Nov 22, 20223.00003.00202.93202.97002.9700-
Nov 21, 20222.88603.02002.88603.00803.0080-
Nov 18, 20222.79002.80002.79002.80002.8000-
Nov 17, 20223.07803.07802.81202.81202.81202,000
Nov 16, 20223.14203.14203.14203.14203.1420-
Nov 15, 20223.11803.23403.08403.16403.1640-
Nov 14, 20223.22603.25203.09603.13803.1380-
Nov 11, 20223.32203.32203.10203.20403.20402,000
Nov 10, 20223.12803.36003.01803.36003.3600-
Nov 09, 20223.21403.21403.09203.10403.1040-
Nov 08, 20223.21603.22603.19603.21803.2180-
Nov 07, 20223.21203.29803.19403.21003.2100-
Nov 04, 20223.16203.23603.16203.21003.2100-
Nov 03, 20223.29003.29003.18603.23603.2360-
Nov 02, 20223.21803.32203.18003.32003.3200-
Nov 01, 20223.00203.24203.00203.24203.2420-
Oct 31, 20223.08803.20003.02603.02603.0260200
Oct 28, 20223.17203.20203.09803.09803.0980-
Oct 27, 20223.18003.18403.08803.16603.1660500
Oct 26, 20222.99403.23802.99403.17403.1740-
Oct 25, 20222.83202.99802.76402.99802.9980-
Oct 24, 20222.87402.89002.79802.79802.7980-
Oct 21, 20222.83402.88802.75802.88802.8880-
Oct 20, 20222.81002.81002.77202.77202.7720-
Oct 19, 20223.09403.09402.91402.94202.9420-
Oct 18, 20223.00803.22603.00803.21003.2100-
Oct 17, 20222.90803.05402.89203.03203.0320-
Oct 14, 20222.79202.91402.79202.91402.9140-
Oct 13, 20222.86002.92602.79802.92602.9260-
Oct 12, 20222.83002.90602.82802.88602.8860-
Oct 11, 20222.84402.88802.82402.82402.8240-
Oct 10, 20223.03603.03602.82402.82402.8240-
Oct 07, 20222.99003.14002.99003.04003.0400-
Oct 06, 20222.90403.02402.90403.02403.0240-
Oct 05, 20223.08203.13402.92802.93002.9300-
Oct 04, 20222.90603.08402.90603.08403.0840-
Oct 03, 20222.89402.90802.79402.89202.8920-
Sep 30, 20222.73202.87602.73202.87602.8760-
Sep 29, 20222.62402.66402.62402.64802.6480-
Sep 28, 20222.62602.62602.52002.52002.5200-
Sep 27, 20222.64202.72402.60602.64002.6400-
Sep 26, 20222.66602.72402.63802.68802.6880-
Sep 23, 20222.96603.01002.78002.78002.7800-
Sep 22, 20223.22003.22003.02403.02403.0240-
Sep 21, 20223.17803.22203.17203.18203.1820-
Sep 20, 20223.24403.27403.15003.18603.1860-
Sep 19, 20223.24603.24803.24003.24603.2460-
Sep 16, 20223.38603.42203.36403.41003.4100-
Sep 15, 20223.38803.59603.38803.41203.4120-
Sep 14, 20223.22203.34003.14603.34003.3400-
Sep 13, 20223.10603.44203.10603.23803.2380-
Sep 12, 20223.30203.30203.12403.20003.2000-
Sep 09, 20223.27403.33803.27403.33803.3380-
Sep 08, 20223.29803.31203.20803.20803.2080-
Sep 07, 20223.44203.44203.31803.31803.3180-
Sep 06, 20223.38803.47403.34203.46403.4640-
Sep 05, 20223.40403.43203.34803.34803.3480-
Sep 02, 20223.21403.43403.21403.41603.4160-
Sep 01, 20223.15003.22003.06403.22003.2200-
Aug 31, 20223.25003.25003.11003.11003.1100-
Aug 30, 20223.21003.33003.21003.31603.3160-
Aug 29, 20223.20203.20203.17803.17803.1780-
Aug 26, 20223.35203.35603.29603.29603.2960-
Aug 25, 20223.25803.37003.25803.37003.3700-
Aug 24, 20223.25603.29203.25603.29203.2920-
Aug 23, 20223.42803.44803.26403.27803.2780-
Aug 22, 20223.65403.65403.47403.47403.4740-
Aug 19, 20223.64003.64003.64003.64003.6400-
Aug 18, 20223.63803.65003.63803.65003.6500-
Aug 17, 20223.63803.63803.63803.63803.6380-
Aug 16, 20223.68203.68203.68203.68203.6820-
Aug 15, 20223.66603.66603.66603.66603.6660-
Aug 12, 20223.92003.92003.92003.92003.9200-
Aug 11, 20223.71603.71603.71603.71603.7160-
Aug 10, 20223.51403.51403.51403.51403.5140-
Aug 09, 20223.69003.69003.69003.69003.6900250
Aug 08, 20223.68003.68003.68003.68003.6800-
Aug 05, 20223.68603.68603.68603.68603.6860-
Aug 04, 20223.89003.89003.89003.89003.8900-
Aug 03, 20223.70803.70803.70803.70803.7080-
Aug 02, 20223.82603.84803.82603.84803.84808
Aug 01, 20223.70803.70803.70803.70803.7080-
Jul 29, 20223.58803.58803.58803.58803.5880-
Jul 28, 20223.42403.42403.42403.42403.4240-
Jul 27, 20223.37803.46003.37803.39603.3960-
Jul 26, 20223.35403.38603.35403.38603.3860-
Jul 25, 20223.47403.51803.47403.50003.5000-
Jul 22, 20223.61203.61203.56003.56003.5600-
Jul 21, 20223.49803.59603.49803.59603.5960-
Jul 20, 20223.35203.54003.35203.49403.4940-
Jul 19, 20223.27003.30403.26803.30403.3040-
Jul 18, 20223.37603.45803.36403.40803.4080-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement