Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Oxford Nanopore Technologies plc (4R0.F)

Compare
1.1800
-0.1040
(-8.10%)
As of 1:18:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251.22401.22401.17201.18001.18005,500
Mar 3, 20251.33801.33801.28401.28401.28406,700
Feb 28, 20251.27001.32001.27001.32001.3200-
Feb 27, 20251.28401.30601.28401.30601.3060-
Feb 26, 20251.28001.34401.28001.34401.3440-
Feb 25, 20251.30001.33201.30001.32401.3240-
Feb 24, 20251.35601.43001.31601.43001.43008,000
Feb 21, 20251.53401.53401.46201.46201.4620-
Feb 20, 20251.51001.54801.51001.54201.5420-
Feb 19, 20251.47601.51201.47601.49801.4980-
Feb 18, 20251.47801.51001.47801.50201.5020400
Feb 17, 20251.49801.52601.49801.51201.5120-
Feb 14, 20251.50201.55001.50201.55001.5500-
Feb 13, 20251.50401.54601.50401.52601.5260-
Feb 12, 20251.50001.56201.50001.53201.53202,500
Feb 11, 20251.51801.60001.51801.60001.6000500
Feb 10, 20251.67801.67801.51601.51601.51601,600
Feb 7, 20251.54201.59401.54201.56401.5640-
Feb 6, 20251.58201.63201.58201.60801.6080-
Feb 5, 20251.58201.61601.58201.59801.5980-
Feb 4, 20251.61201.64801.61201.63201.6320-
Feb 3, 20251.68401.76201.66001.76201.7620500
Jan 31, 20251.66401.70001.66401.69801.6980-
Jan 30, 20251.63001.70801.63001.70801.7080-
Jan 29, 20251.67801.84001.67801.72401.72401,000
Jan 28, 20251.57201.80801.57201.80801.8080800
Jan 27, 20251.61201.73001.61201.62801.6280650
Jan 24, 20251.61801.65201.61801.64801.6480-
Jan 23, 20251.71001.76201.71001.73401.7340-
Jan 22, 20251.76201.80801.73201.73201.7320-
Jan 21, 20251.68801.72801.68801.71801.7180-
Jan 20, 20251.62801.80001.62801.80001.8000200
Jan 17, 20251.67601.75001.66401.66401.6640176
Jan 16, 20251.65401.73401.65401.73401.7340-
Jan 15, 20251.61401.67201.61401.65201.6520-
Jan 14, 20251.63401.85401.63401.72401.72406,000
Jan 13, 20251.49601.85001.49601.69601.69601,350
Jan 10, 20251.53001.60001.53001.55401.55406,150
Jan 9, 20251.48001.52601.48001.52601.5260-
Jan 8, 20251.62401.62401.53001.53001.5300-
Jan 7, 20251.61601.61801.61401.61801.6180-
Jan 6, 20251.60401.62001.60401.62001.6200350
Jan 3, 20251.48801.56001.48801.54601.5460-
Jan 2, 20251.49601.54001.49601.54001.5400-
Dec 30, 20241.47201.49601.47201.49601.4960-
Dec 27, 20241.56401.65601.53401.53401.5340650
Dec 23, 20241.66001.67201.59601.59601.5960-
Dec 20, 20241.59801.82801.59801.82801.8280116
Dec 19, 20241.67001.68401.62601.62601.6260-
Dec 18, 20241.78001.78001.71001.71001.7100-
Dec 17, 20241.82401.90001.82401.86401.8640450
Dec 16, 20241.96601.96601.79001.86001.8600150
Dec 13, 20241.79801.82801.78801.82801.8280-
Dec 12, 20241.80001.88601.80001.88601.8860-
Dec 11, 20241.72001.81601.72001.81601.8160-
Dec 10, 20241.66401.75601.66401.75601.7560-
Dec 9, 20241.73001.79601.72801.72801.7280450
Dec 6, 20241.79801.92801.71601.82801.828029
Dec 5, 20241.79201.83001.79201.83001.8300-
Dec 4, 20241.79801.94401.78201.94401.9440100
Dec 3, 20241.81201.86201.71801.71801.71803,270
Dec 2, 20242.10002.10001.85601.85601.856011,950
Nov 29, 20241.86601.88001.69801.81001.81002,650
Nov 28, 20241.64001.86401.64001.80001.80008,033
Nov 27, 20241.56801.65601.56801.65601.6560-
Nov 26, 20241.56201.65001.56201.65001.65003,000
Nov 25, 20241.49001.56601.49001.54801.5480-
Nov 22, 20241.41601.51601.41601.51601.5160-
Nov 21, 20241.41201.45001.41201.44201.4420-
Nov 20, 20241.45201.57201.44801.57201.57203,250
Nov 19, 20241.44601.49201.44601.45201.4520-
Nov 18, 20241.50601.55801.42601.55801.55805,200
Nov 15, 20241.62601.66801.58401.58401.5840-
Nov 14, 20241.66001.79201.66001.68201.68201,000
Nov 13, 20241.59001.66201.59001.66201.6620-
Nov 12, 20241.60201.63801.60201.63801.6380-
Nov 11, 20241.55401.67201.55401.64401.6440-
Nov 8, 20241.54001.60601.54001.60401.6040-
Nov 7, 20241.52001.66201.52001.57801.5780630
Nov 6, 20241.63001.71801.62601.62601.62603,500
Nov 5, 20241.58001.71401.58001.71401.7140-
Nov 4, 20241.54401.62401.54401.60401.6040-
Nov 1, 20241.53401.58601.53401.57001.5700-
Oct 31, 20241.71401.73201.62201.62201.6220-
Oct 30, 20241.61401.74401.61401.74401.7440-
Oct 29, 20241.63601.67001.63601.66401.6640-
Oct 28, 20241.66001.70401.66001.70001.7000-
Oct 25, 20241.71801.75601.71801.72601.7260-
Oct 24, 20241.68201.78601.68201.78601.7860-
Oct 23, 20241.70401.84801.70401.84801.848015
Oct 22, 20241.66401.73001.66401.73001.7300-
Oct 21, 20241.65401.71401.65401.70601.7060-
Oct 18, 20241.66201.71001.66201.67201.6720-
Oct 17, 20241.64801.77001.64801.71201.71201,000
Oct 16, 20241.70001.70001.62801.67401.67402,000
Oct 15, 20241.84001.84001.84001.84001.8400-
Oct 14, 20241.84001.84001.84001.84001.8400300
Oct 11, 20241.72401.72401.72401.72401.7240-
Oct 10, 20241.73201.77001.72401.72401.7240-
Oct 9, 20241.75201.80401.75201.77601.7760-
Oct 8, 20241.71001.78401.71001.76401.7640-
Oct 7, 20241.74201.79001.74201.79001.7900-
Oct 4, 20241.75801.82201.75801.81201.8120-
Oct 3, 20241.79201.83801.79201.82201.8220-
Oct 2, 20241.83801.96001.83801.93601.93608,500
Oct 1, 20241.83801.97401.83801.97401.9740200
Sep 30, 20242.00002.01501.88802.01502.01502,130
Sep 27, 20241.81202.07001.81201.94801.94802,000
Sep 26, 20241.80401.88201.80401.85201.8520-
Sep 25, 20241.77401.82401.77401.82401.8240-
Sep 24, 20241.83801.93001.83401.83401.83403,000
Sep 23, 20242.00002.00001.84001.84001.840030
Sep 20, 20241.87801.92601.87801.92601.9260-
Sep 19, 20241.89202.00001.89201.94001.94003,957
Sep 18, 20241.84801.87801.84801.87801.8780-
Sep 17, 20241.74401.89001.74401.84601.8460500
Sep 16, 20241.84001.84001.73401.73401.7340-
Sep 13, 20241.57801.65201.57801.65201.6520-
Sep 12, 20241.60001.64601.60001.63601.6360-
Sep 11, 20241.60601.74401.60601.65401.6540500
Sep 10, 20241.64201.70801.63001.63001.6300-
Sep 9, 20241.61601.74601.61601.64601.6460300
Sep 6, 20241.61201.67001.61201.65801.6580-
Sep 5, 20241.60601.66401.60601.63001.6300-
Sep 4, 20241.46001.62201.46001.62201.6220-
Sep 3, 20241.45201.49601.45201.49601.4960-
Sep 2, 20241.34001.40201.34001.40201.4020-
Aug 30, 20241.35401.40401.35401.38401.3840-
Aug 29, 20241.35601.40001.35601.39401.3940-
Aug 28, 20241.38601.48201.38601.38801.38801,000
Aug 27, 20241.38401.44801.38401.44801.4480-
Aug 26, 20241.38201.38801.38201.38401.3840600
Aug 23, 20241.45001.45001.39401.39401.394012,455
Aug 22, 20241.48001.48001.48001.48001.4800-
Aug 21, 20241.48001.48001.48001.48001.48003,400
Aug 20, 20241.44201.55001.44201.44201.44203,000
Aug 19, 20241.42801.57001.42801.47401.47401,000
Aug 16, 20241.42001.46601.42001.45001.4500-
Aug 15, 20241.39401.45001.39401.43601.4360450
Aug 14, 20241.38001.46801.38001.46801.4680300
Aug 13, 20241.36801.40801.36801.39601.3960-
Aug 12, 20241.35201.40601.35201.40201.4020-
Aug 9, 20241.36001.39401.36001.37601.3760-
Aug 8, 20241.38201.38801.36201.36201.3620-
Aug 7, 20241.37401.46201.37401.43401.4340-
Aug 6, 20241.30401.37401.30401.37401.3740-
Aug 5, 20241.34201.34801.28401.28601.2860800
Aug 2, 20241.47401.47401.46001.46001.46001,500
Aug 1, 20241.48001.61601.48001.56601.5660-
Jul 31, 20241.42601.44401.42601.44401.4440-
Jul 30, 20241.44601.45201.38401.38401.3840-
Jul 29, 20241.48001.52601.47201.47201.4720-
Jul 26, 20241.52601.55401.52601.54201.5420-
Jul 25, 20241.51201.66401.51201.55401.55409,000
Jul 24, 20241.44601.46401.44001.46401.4640-
Jul 23, 20241.37401.43401.37401.40801.4080-
Jul 22, 20241.22401.45001.22401.45001.450010,882
Jul 19, 20241.26401.26601.25201.25201.2520-
Jul 18, 20241.25801.39401.25801.30601.30601,500
Jul 17, 20241.27801.33801.27801.29201.2920-
Jul 16, 20241.29801.29801.22001.22001.22001,300
Jul 15, 20241.30001.30001.29201.29201.29202,000
Jul 12, 20241.24201.24201.23601.23601.2360-
Jul 11, 20241.23201.23401.23201.23401.2340-
Jul 10, 20241.28201.28201.28201.28201.28201,450
Jul 9, 20241.20401.20401.20401.20401.2040-
Jul 8, 20241.21801.21801.21801.21801.2180-
Jul 5, 20241.18801.23401.18801.21801.2180-
Jul 4, 20241.16401.20801.16401.20801.2080-
Jul 3, 20241.12801.19001.12801.15201.1520150
Jul 2, 20241.11001.14201.11001.14201.1420-
Jul 1, 20241.07001.14401.07001.14401.1440-
Jun 28, 20241.11401.14601.10401.10401.10403,490
Jun 27, 20241.09601.09601.09601.09601.0960-
Jun 26, 20240.98601.04600.98601.04601.0460-
Jun 25, 20240.99201.06200.99201.01201.01203,108
Jun 24, 20241.10001.10001.03001.03001.03001,000
Jun 21, 20241.15001.15001.15001.15001.15001,000
Jun 20, 20241.15801.15801.15801.15801.1580-
Jun 19, 20241.15801.15801.15801.15801.1580-
Jun 18, 20241.15801.15801.15801.15801.1580-
Jun 17, 20241.15801.15801.15801.15801.1580-
Jun 14, 20241.15601.17201.15601.16401.1640-
Jun 13, 20241.17001.19201.16801.16801.1680-
Jun 12, 20241.21001.21201.17001.17001.1700150
Jun 11, 20241.19801.19801.19801.19801.1980-
Jun 10, 20241.27201.27201.24201.24201.2420415
Jun 7, 20241.19801.19801.19601.19601.1960-
Jun 6, 20241.16401.19201.16401.18401.1840-
Jun 5, 20241.17201.20401.15601.15601.1560-
Jun 4, 20241.19601.27601.19601.20801.2080280
Jun 3, 20241.21001.23801.19801.19801.1980-
May 31, 20241.18801.24201.18801.24201.2420-
May 30, 20241.18801.23401.18801.23401.2340-
May 29, 20241.36401.36401.23601.23601.236080
May 28, 20241.24401.27801.24401.26401.2640-
May 27, 20241.24601.25001.24601.25001.2500-
May 24, 20241.25401.26801.23801.26801.2680-
May 23, 20241.23001.33201.23001.31201.3120-
May 22, 20241.16001.23801.16001.23801.2380-
May 21, 20241.19001.27001.19001.27001.2700100
May 20, 20241.21401.25801.21401.24601.2460-
May 17, 20241.25001.28201.25001.26001.2600-
May 16, 20241.27201.32801.27201.30201.3020-
May 15, 20241.24201.29201.24201.29201.2920-
May 14, 20241.22601.26001.22601.25601.2560-
May 13, 20241.27201.28201.24401.24401.2440-
May 10, 20241.26201.30601.26201.30601.3060-
May 9, 20241.28001.31201.28001.28001.2800-
May 8, 20241.24201.30001.24201.30001.3000-
May 7, 20241.33801.33801.33801.33801.33801,500
May 6, 20241.23401.23801.23401.23801.2380-
May 3, 20241.19601.26801.19601.26801.2680-
May 2, 20241.13801.20401.13801.20401.2040-
Apr 30, 20241.17401.17401.13601.13601.1360-
Apr 29, 20241.19601.19601.11801.16001.16001,936
Apr 26, 20241.11601.11601.11601.11601.1160-
Apr 25, 20241.15001.15201.15001.15201.1520-
Apr 24, 20241.14801.17001.14601.17001.1700-
Apr 23, 20241.13401.24801.13401.24801.2480200
Apr 22, 20241.13801.13801.11401.11401.11402,000
Apr 19, 20241.16601.16601.06001.06801.06801,900
Apr 18, 20241.11001.15001.06601.06601.0660200
Apr 17, 20241.13001.13201.11001.12601.1260-
Apr 16, 20241.20601.23601.19201.23601.2360100
Apr 15, 20241.30001.30001.21401.27001.27001,240
Apr 12, 20241.34601.34601.34601.34601.3460400
Apr 11, 20241.31801.31801.31801.31801.3180-
Apr 10, 20241.30201.31801.30201.31801.3180-
Apr 9, 20241.30401.33201.30401.33201.3320-
Apr 8, 20241.26801.33801.26801.33801.33808,076
Apr 5, 20241.31201.33401.31201.31201.3120-
Apr 4, 20241.36601.36601.36601.36601.3660-
Apr 3, 20241.40001.40001.34601.34601.34601,000
Apr 2, 20241.42401.51401.42401.42601.4260450
Mar 28, 20241.42601.49401.40401.41201.41203,000
Mar 27, 20241.39401.41401.39401.41401.4140-
Mar 26, 20241.49201.49201.38201.41001.41002,000
Mar 25, 20241.54001.54001.46001.46001.46001,300
Mar 22, 20241.49401.55201.49401.55201.5520200
Mar 21, 20241.70601.70601.70601.70601.7060-
Mar 20, 20241.70601.70601.70601.70601.7060-
Mar 19, 20241.70601.70601.70601.70601.7060-
Mar 18, 20241.70601.70601.70601.70601.7060140
Mar 15, 20241.60601.60601.60601.60601.6060-
Mar 14, 20241.56601.60601.56601.60601.6060-
Mar 13, 20241.59801.60601.58601.60601.6060-
Mar 12, 20241.66601.66601.64201.65001.6500-
Mar 11, 20241.63001.69201.63001.69201.6920-
Mar 8, 20241.58001.58001.58001.58001.5800-
Mar 7, 20241.48801.67001.48801.67001.6700-
Mar 6, 20241.45001.49401.40601.49401.4940-
Mar 5, 20241.43601.51001.43601.51001.5100300
Mar 4, 20241.55001.55001.55001.55001.55001,000

Related Tickers

BV3A.F Bavarian Nordic A/S
7.25
-2.68%
 
ZVA.F Cellectis S.A.
1.2780
-0.62%
 
22Z.F Zealand Pharma A/S
80.30
-0.93%
 
AYJ.F Valneva SE
3.2820
-3.47%
 
CVAC CureVac N.V.
3.0800
-0.65%
 
ALNY Alnylam Pharmaceuticals, Inc.
243.53
-1.30%
 
RVMD Revolution Medicines, Inc.
38.34
-5.89%
 
MESO Mesoblast Limited
15.41
-10.15%
 
BEAM Beam Therapeutics Inc.
25.10
-4.71%
 
AXSM Axsome Therapeutics, Inc.
127.15
-0.31%