OTC Markets OTCPK - Delayed Quote USD
Oxford Nanopore Technologies plc (ONTTF)
1.7300
0.0000
(0.00%)
At close: May 27 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 1.6700 | 1.7930 | 1.6700 | 1.7300 | 1.7300 | 2,400 |
| May 23, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,500 |
| May 22, 2025 | 1.5600 | 1.7040 | 1.5600 | 1.7040 | 1.7040 | 18,800 |
| May 21, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,300 |
| May 20, 2025 | 1.7000 | 1.7000 | 1.6440 | 1.6500 | 1.6500 | 6,000 |
| May 19, 2025 | 1.8000 | 1.8000 | 1.6200 | 1.6500 | 1.6500 | 12,200 |
| May 16, 2025 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 6,000 |
| May 15, 2025 | 1.9000 | 1.9000 | 1.6500 | 1.6830 | 1.6830 | 8,600 |
| May 14, 2025 | 1.6950 | 1.6950 | 1.6100 | 1.6470 | 1.6470 | 4,900 |
| May 13, 2025 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 4,800 |
| May 12, 2025 | 1.6800 | 1.8100 | 1.6800 | 1.8100 | 1.8100 | 5,100 |
| May 9, 2025 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 5,000 |
| May 8, 2025 | 1.7480 | 1.7480 | 1.7200 | 1.7200 | 1.7200 | 6,100 |
| May 7, 2025 | 1.7250 | 1.7250 | 1.5500 | 1.5500 | 1.5500 | 1,500 |
| May 6, 2025 | 1.7400 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 25,700 |
| May 5, 2025 | 1.6900 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 1,800 |
| May 2, 2025 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| May 1, 2025 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 87,500 |
| Apr 30, 2025 | 1.6050 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 1,400 |
| Apr 29, 2025 | 1.6500 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| Apr 28, 2025 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Apr 25, 2025 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Apr 24, 2025 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
| Apr 23, 2025 | 1.5300 | 1.6280 | 1.5300 | 1.6280 | 1.6280 | 3,000 |
| Apr 22, 2025 | 1.5780 | 1.5780 | 1.5000 | 1.5000 | 1.5000 | 700 |
| Apr 21, 2025 | 1.6000 | 1.6000 | 1.5610 | 1.5610 | 1.5610 | 12,900 |
| Apr 17, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Apr 16, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,600 |
| Apr 15, 2025 | 1.9200 | 1.9200 | 1.6400 | 1.6500 | 1.6500 | 10,600 |
| Apr 14, 2025 | 1.5500 | 1.6500 | 1.5500 | 1.6100 | 1.6100 | 51,000 |
| Apr 11, 2025 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,700 |
| Apr 10, 2025 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 14,000 |
| Apr 9, 2025 | 1.3250 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 9,200 |
| Apr 8, 2025 | 1.2600 | 1.3750 | 1.2600 | 1.3750 | 1.3750 | 3,900 |
| Apr 7, 2025 | 1.2800 | 1.2950 | 1.2400 | 1.2950 | 1.2950 | 8,800 |
| Apr 4, 2025 | 1.3050 | 1.3300 | 1.3050 | 1.3300 | 1.3300 | 700 |
| Apr 3, 2025 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 3,000 |
| Apr 2, 2025 | 1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 5,100 |
| Apr 1, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| Mar 31, 2025 | 1.4350 | 1.4350 | 1.3200 | 1.3200 | 1.3200 | 11,900 |
| Mar 28, 2025 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,800 |
| Mar 27, 2025 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 26, 2025 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 8,000 |
| Mar 25, 2025 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 24, 2025 | 1.4000 | 1.5800 | 1.3600 | 1.5700 | 1.5700 | 15,300 |
| Mar 21, 2025 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 800 |
| Mar 20, 2025 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 2,800 |
| Mar 19, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| Mar 18, 2025 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 2,000 |
| Mar 17, 2025 | 1.3000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 5,700 |
| Mar 14, 2025 | 1.3000 | 1.3030 | 1.2810 | 1.3000 | 1.3000 | 49,600 |
| Mar 13, 2025 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 29,400 |
| Mar 12, 2025 | 1.2900 | 1.2900 | 1.2740 | 1.2900 | 1.2900 | 3,600 |
| Mar 11, 2025 | 1.3000 | 1.3000 | 1.2250 | 1.2250 | 1.2250 | 13,300 |
| Mar 10, 2025 | 1.1800 | 1.4000 | 1.1800 | 1.2300 | 1.2300 | 1,300 |
| Mar 7, 2025 | 1.3750 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 5,400 |
| Mar 6, 2025 | 1.2800 | 1.3800 | 1.0700 | 1.1700 | 1.1700 | 411,100 |
| Mar 5, 2025 | 1.2000 | 1.2100 | 1.1610 | 1.2100 | 1.2100 | 41,100 |
| Mar 4, 2025 | 1.3400 | 1.3400 | 1.1500 | 1.2300 | 1.2300 | 159,400 |
| Mar 3, 2025 | 1.4000 | 1.4000 | 1.3440 | 1.3440 | 1.3440 | 27,500 |
| Feb 28, 2025 | 1.3000 | 1.4300 | 1.3000 | 1.4100 | 1.4100 | 1,800 |
| Feb 27, 2025 | 1.4030 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 7,800 |
| Feb 26, 2025 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 8,100 |
| Feb 25, 2025 | 1.3100 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 19,100 |
| Feb 24, 2025 | 1.5100 | 1.6000 | 1.3700 | 1.4400 | 1.4400 | 36,100 |
| Feb 21, 2025 | 1.5800 | 1.7400 | 1.4600 | 1.5000 | 1.5000 | 35,500 |
| Feb 20, 2025 | 1.7100 | 1.7400 | 1.6600 | 1.6950 | 1.6950 | 14,400 |
| Feb 19, 2025 | 1.6700 | 1.6700 | 1.6480 | 1.6480 | 1.6480 | 22,200 |
| Feb 18, 2025 | 1.6500 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 8,100 |
| Feb 14, 2025 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 23,000 |
| Feb 13, 2025 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Feb 12, 2025 | 1.6900 | 1.6900 | 1.6450 | 1.6450 | 1.6450 | 1,200 |
| Feb 11, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 700 |
| Feb 10, 2025 | 1.6600 | 1.6800 | 1.6550 | 1.6550 | 1.6550 | 12,700 |
| Feb 7, 2025 | 1.6600 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 21,000 |
| Feb 6, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,000 |
| Feb 5, 2025 | 1.7000 | 1.7290 | 1.7000 | 1.7290 | 1.7290 | 1,000 |
| Feb 4, 2025 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,500 |
| Feb 3, 2025 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 1,300 |
| Jan 31, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1,800 |
| Jan 30, 2025 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Jan 29, 2025 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 4,100 |
| Jan 28, 2025 | 1.7700 | 1.8800 | 1.7700 | 1.8440 | 1.8440 | 16,300 |
| Jan 27, 2025 | 1.7850 | 1.8300 | 1.7780 | 1.7780 | 1.7780 | 28,200 |
| Jan 24, 2025 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 4,200 |
| Jan 23, 2025 | 1.8100 | 1.8150 | 1.8100 | 1.8150 | 1.8150 | 1,300 |
| Jan 22, 2025 | 1.7700 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 3,200 |
| Jan 21, 2025 | 1.8400 | 1.9300 | 1.8100 | 1.9300 | 1.9300 | 2,800 |
| Jan 17, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| Jan 16, 2025 | 1.8750 | 1.8920 | 1.8500 | 1.8920 | 1.8920 | 1,300 |
| Jan 15, 2025 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 6,500 |
| Jan 14, 2025 | 1.8000 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 7,900 |
| Jan 13, 2025 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,000 |
| Jan 10, 2025 | 1.5910 | 1.6810 | 1.5910 | 1.6810 | 1.6810 | 800 |
| Jan 8, 2025 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 1,000 |
| Jan 7, 2025 | 1.7000 | 1.7000 | 1.6850 | 1.6850 | 1.6850 | 12,200 |
| Jan 6, 2025 | 1.7500 | 1.8400 | 1.7100 | 1.8400 | 1.8400 | 11,900 |
| Jan 3, 2025 | 1.6700 | 1.7200 | 1.6310 | 1.7050 | 1.7050 | 106,800 |
| Jan 2, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 500 |
| Dec 31, 2024 | 1.5200 | 1.6520 | 1.5200 | 1.6450 | 1.6450 | 25,500 |
| Dec 30, 2024 | 1.8400 | 1.8400 | 1.5750 | 1.5800 | 1.5800 | 27,400 |
| Dec 27, 2024 | 1.6300 | 1.6860 | 1.6300 | 1.6450 | 1.6450 | 8,300 |
| Dec 26, 2024 | 1.6600 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 13,900 |
| Dec 24, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 21,700 |
| Dec 23, 2024 | 1.7200 | 1.9000 | 1.6300 | 1.6300 | 1.6300 | 23,200 |
| Dec 20, 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 4,000 |
| Dec 19, 2024 | 1.7500 | 1.7730 | 1.7200 | 1.7200 | 1.7200 | 13,900 |
| Dec 18, 2024 | 1.8300 | 1.9150 | 1.8000 | 1.8000 | 1.8000 | 9,500 |
| Dec 17, 2024 | 1.8500 | 1.9160 | 1.8500 | 1.9160 | 1.9160 | 800 |
| Dec 16, 2024 | 1.9500 | 2.0170 | 1.9400 | 2.0150 | 2.0150 | 31,100 |
| Dec 13, 2024 | 2.0300 | 2.0300 | 1.9310 | 1.9640 | 1.9640 | 3,100 |
| Dec 12, 2024 | 2.1400 | 2.1400 | 2.0060 | 2.0400 | 2.0400 | 41,600 |
| Dec 11, 2024 | 1.8000 | 2.0600 | 1.8000 | 2.0500 | 2.0500 | 1,800 |
| Dec 10, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8750 | 1.8750 | 233,500 |
| Dec 9, 2024 | 1.8600 | 2.0730 | 1.8500 | 2.0500 | 2.0500 | 119,800 |
| Dec 6, 2024 | 1.8900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 6,700 |
| Dec 5, 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 8,600 |
| Dec 4, 2024 | 1.9600 | 1.9980 | 1.9540 | 1.9540 | 1.9540 | 8,100 |
| Dec 3, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Dec 2, 2024 | 2.0000 | 2.0600 | 1.9600 | 1.9600 | 1.9600 | 11,100 |
| Nov 29, 2024 | 1.8500 | 2.0800 | 1.8500 | 2.0800 | 2.0800 | 24,300 |
| Nov 27, 2024 | 1.8700 | 1.8850 | 1.8100 | 1.8100 | 1.8100 | 3,400 |
| Nov 26, 2024 | 1.7700 | 1.8700 | 1.7550 | 1.8700 | 1.8700 | 1,000 |
| Nov 25, 2024 | 1.7800 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 600 |
| Nov 22, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 4,100 |
| Nov 21, 2024 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 1.5770 | 3,000 |
| Nov 20, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 19, 2024 | 1.5720 | 1.6500 | 1.5720 | 1.6100 | 1.6100 | 25,400 |
| Nov 18, 2024 | 1.5000 | 1.6150 | 1.5000 | 1.5900 | 1.5900 | 12,200 |
| Nov 15, 2024 | 1.7500 | 1.7500 | 1.6250 | 1.6400 | 1.6400 | 22,700 |
| Nov 14, 2024 | 1.7660 | 1.8000 | 1.7000 | 1.7050 | 1.7050 | 40,500 |
| Nov 13, 2024 | 1.8230 | 1.8650 | 1.8230 | 1.8540 | 1.8540 | 11,000 |
| Nov 12, 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 5,300 |
| Nov 11, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 19,600 |
| Nov 8, 2024 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 700 |
| Nov 7, 2024 | 1.8300 | 1.9000 | 1.7700 | 1.7950 | 1.7950 | 26,800 |
| Nov 6, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 12,400 |
| Nov 5, 2024 | 1.8400 | 1.9300 | 1.7400 | 1.9300 | 1.9300 | 5,400 |
| Nov 4, 2024 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 7,800 |
| Nov 1, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 11,400 |
| Oct 31, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 30, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Oct 29, 2024 | 1.8960 | 2.0500 | 1.8220 | 1.8900 | 1.8900 | 10,000 |
| Oct 28, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,000 |
| Oct 25, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9130 | 1.9130 | 5,700 |
| Oct 24, 2024 | 2.0240 | 2.0960 | 2.0240 | 2.0960 | 2.0960 | 800 |
| Oct 23, 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| Oct 22, 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9430 | 1.9430 | 412,000 |
| Oct 21, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 409,400 |
| Oct 18, 2024 | 1.8500 | 1.9100 | 1.8100 | 1.8850 | 1.8850 | 187,600 |
| Oct 17, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 223,700 |
| Oct 16, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 199,400 |
| Oct 15, 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 1,273,800 |
| Oct 14, 2024 | 1.9700 | 1.9860 | 1.8840 | 1.9860 | 1.9860 | 6,154,900 |
| Oct 11, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 239,700 |
| Oct 10, 2024 | 2.1200 | 2.1200 | 1.8900 | 2.0150 | 2.0150 | 302,900 |
| Oct 9, 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 204,100 |
| Oct 8, 2024 | 2.1000 | 2.1000 | 1.9380 | 2.1000 | 2.1000 | 723,600 |
| Oct 7, 2024 | 2.1520 | 2.1520 | 1.9900 | 2.0300 | 2.0300 | 267,900 |
| Oct 4, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 292,900 |
| Oct 3, 2024 | 2.0300 | 2.1560 | 2.0150 | 2.0400 | 2.0400 | 164,400 |
| Oct 2, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 138,000 |
| Oct 1, 2024 | 2.0890 | 2.2000 | 2.0890 | 2.2000 | 2.2000 | 128,900 |
| Sep 30, 2024 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 180,000 |
| Sep 27, 2024 | 2.2500 | 2.2890 | 2.1990 | 2.2600 | 2.2600 | 230,500 |
| Sep 26, 2024 | 2.2250 | 2.3300 | 2.1000 | 2.3300 | 2.3300 | 208,900 |
| Sep 25, 2024 | 2.2100 | 2.3100 | 2.0700 | 2.0700 | 2.0700 | 141,700 |
| Sep 24, 2024 | 2.1850 | 2.1850 | 2.0000 | 2.0900 | 2.0900 | 97,600 |
| Sep 23, 2024 | 2.1000 | 2.3400 | 2.1000 | 2.1500 | 2.1500 | 151,200 |
| Sep 20, 2024 | 2.1500 | 2.1600 | 2.1500 | 2.1550 | 2.1550 | 272,600 |
| Sep 19, 2024 | 2.2000 | 2.2000 | 2.1490 | 2.1870 | 2.1870 | 197,300 |
| Sep 18, 2024 | 2.0310 | 2.2100 | 2.0310 | 2.1500 | 2.1500 | 225,800 |
| Sep 17, 2024 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 227,900 |
| Sep 16, 2024 | 1.9800 | 2.0100 | 1.9660 | 1.9750 | 1.9750 | 278,600 |
| Sep 13, 2024 | 1.8000 | 1.9780 | 1.8000 | 1.9200 | 1.9200 | 238,100 |
| Sep 12, 2024 | 1.8700 | 1.8700 | 1.8210 | 1.8210 | 1.8210 | 182,600 |
| Sep 11, 2024 | 1.9000 | 1.9000 | 1.8340 | 1.8340 | 1.8340 | 507,500 |
| Sep 10, 2024 | 1.9200 | 1.9800 | 1.8400 | 1.9800 | 1.9800 | 147,200 |
| Sep 9, 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 122,800 |
| Sep 6, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 167,500 |
| Sep 5, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 293,000 |
| Sep 4, 2024 | 1.7500 | 1.8850 | 1.7500 | 1.8000 | 1.8000 | 334,900 |
| Sep 3, 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 432,400 |
| Aug 30, 2024 | 1.5770 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 323,200 |
| Aug 29, 2024 | 1.4700 | 1.6430 | 1.4000 | 1.5000 | 1.5000 | 125,500 |
| Aug 28, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.6100 | 1.6100 | 297,400 |
| Aug 27, 2024 | 1.6500 | 1.7600 | 1.6200 | 1.7500 | 1.7500 | 334,000 |
| Aug 26, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 3,500 |
| Aug 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 75,000 |
| Aug 22, 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 100,200 |
| Aug 21, 2024 | 1.5800 | 1.6050 | 1.5100 | 1.5800 | 1.5800 | 122,900 |
| Aug 20, 2024 | 1.5920 | 1.6100 | 1.5920 | 1.6100 | 1.6100 | 116,200 |
| Aug 19, 2024 | 1.6500 | 1.6710 | 1.5800 | 1.6710 | 1.6710 | 129,500 |
| Aug 16, 2024 | 1.5500 | 1.6020 | 1.5500 | 1.6020 | 1.6020 | 132,200 |
| Aug 15, 2024 | 1.5750 | 1.6500 | 1.5750 | 1.6500 | 1.6500 | 229,100 |
| Aug 14, 2024 | 1.8400 | 1.8400 | 1.5500 | 1.6050 | 1.6050 | 142,200 |
| Aug 13, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 157,900 |
| Aug 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 112,500 |
| Aug 9, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 137,800 |
| Aug 8, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 361,100 |
| Aug 7, 2024 | 1.5800 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 204,600 |
| Aug 6, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.6100 | 1.6100 | 211,000 |
| Aug 5, 2024 | 1.5150 | 1.6200 | 1.5150 | 1.6100 | 1.6100 | 3,386,600 |
| Aug 2, 2024 | 1.6700 | 1.6700 | 1.4310 | 1.5810 | 1.5810 | 425,400 |
| Aug 1, 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6700 | 1.6700 | 739,100 |
| Jul 31, 2024 | 1.6000 | 1.6900 | 1.5750 | 1.5800 | 1.5800 | 227,800 |
| Jul 30, 2024 | 1.5800 | 1.5800 | 1.5210 | 1.5350 | 1.5350 | 273,800 |
| Jul 29, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6150 | 1.6150 | 259,700 |
| Jul 26, 2024 | 1.8200 | 1.8200 | 1.6800 | 1.6800 | 1.6800 | 269,900 |
| Jul 25, 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 366,100 |
| Jul 24, 2024 | 1.6000 | 1.7350 | 1.6000 | 1.7160 | 1.7160 | 420,300 |
| Jul 23, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5520 | 1.5520 | 301,800 |
| Jul 22, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 466,900 |
| Jul 19, 2024 | 1.4290 | 1.4290 | 1.3600 | 1.3600 | 1.3600 | 736,800 |
| Jul 18, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 283,200 |
| Jul 17, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 863,000 |
| Jul 16, 2024 | 1.3600 | 1.4100 | 1.3560 | 1.3850 | 1.3850 | 818,500 |
| Jul 15, 2024 | 1.3700 | 1.3700 | 1.3480 | 1.3480 | 1.3480 | 363,200 |
| Jul 12, 2024 | 1.3600 | 1.3900 | 1.3550 | 1.3740 | 1.3740 | 621,700 |
| Jul 11, 2024 | 1.3900 | 1.3900 | 1.3540 | 1.3600 | 1.3600 | 451,400 |
| Jul 10, 2024 | 1.3580 | 1.3640 | 1.3580 | 1.3640 | 1.3640 | 343,800 |
| Jul 9, 2024 | 1.3600 | 1.3600 | 1.3040 | 1.3200 | 1.3200 | 234,100 |
| Jul 8, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 530,500 |
| Jul 5, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jul 3, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 14,400 |
| Jul 2, 2024 | 1.2430 | 1.2430 | 1.2200 | 1.2200 | 1.2200 | 148,000 |
| Jul 1, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 352,000 |
| Jun 28, 2024 | 1.2400 | 1.2400 | 1.1920 | 1.1920 | 1.1920 | 618,700 |
| Jun 27, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,770,800 |
| Jun 26, 2024 | 1.1000 | 1.1450 | 1.1000 | 1.1100 | 1.1100 | 5,002,200 |
| Jun 25, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 311,200 |
| Jun 24, 2024 | 1.1340 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 285,300 |
| Jun 21, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 362,400 |
| Jun 20, 2024 | 1.2200 | 1.2500 | 1.2150 | 1.2300 | 1.2300 | 380,600 |
| Jun 18, 2024 | 1.2350 | 1.2500 | 1.2350 | 1.2350 | 1.2350 | 147,800 |
| Jun 17, 2024 | 1.2600 | 1.2600 | 1.2320 | 1.2320 | 1.2320 | 350,900 |
| Jun 14, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 213,900 |
| Jun 13, 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 122,800 |
| Jun 12, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 163,600 |
| Jun 11, 2024 | 1.3300 | 1.3500 | 1.3250 | 1.3500 | 1.3500 | 134,600 |
| Jun 10, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3150 | 1.3150 | 161,100 |
| Jun 7, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 73,500 |
| Jun 6, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 103,300 |
| Jun 5, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 141,000 |
| Jun 4, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 141,700 |
| Jun 3, 2024 | 1.3500 | 1.3500 | 1.3260 | 1.3500 | 1.3500 | 186,000 |
| May 31, 2024 | 1.3700 | 1.3750 | 1.3550 | 1.3550 | 1.3550 | 392,300 |
| May 30, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 121,500 |
| May 29, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 227,800 |
| May 28, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 228,000 |
Related Tickers
VSC.F 4SC AG
1.3200
-2.94%
BSLN.SW Basilea Pharmaceutica AG
44.95
+0.90%
NWRN.SW Newron Pharmaceuticals S.p.A.
7.55
-0.53%
CBUS Cibus, Inc.
2.8500
+12.65%
NANO.PA Nanobiotix S.A.
3.4500
+0.29%
BNTC Benitec Biopharma Inc.
14.32
+8.57%
BVNRY Bavarian Nordic A/S
8.70
0.00%
BRNS Barinthus Biotherapeutics plc
0.8300
+27.07%
IDIA.SW Idorsia Ltd
1.5300
-2.17%
LVTX LAVA Therapeutics N.V.
1.2900
+0.78%