OTC Markets OTCPK - Delayed Quote USD

Oxford Nanopore Technologies plc (ONTTF)

Compare
1.3500
-0.1700
(-11.18%)
As of 12:03:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.40001.40001.35001.35001.35007,050
Feb 28, 20251.30001.43001.30001.41001.41001,800
Feb 27, 20251.40301.46001.39001.39001.39007,800
Feb 26, 20251.60001.60001.45001.45001.45008,100
Feb 25, 20251.31001.45001.31001.45001.450019,100
Feb 24, 20251.51001.60001.37001.44001.440036,100
Feb 21, 20251.58001.74001.46001.50001.500035,500
Feb 20, 20251.71001.74001.66001.69501.695014,400
Feb 19, 20251.67001.67001.64801.64801.648022,200
Feb 18, 20251.65001.67001.60001.67001.67008,100
Feb 14, 20251.65001.68001.65001.68001.680023,000
Feb 13, 20251.64501.64501.64501.64501.6450-
Feb 12, 20251.69001.69001.64501.64501.64501,200
Feb 11, 20251.60001.60001.60001.60001.6000700
Feb 10, 20251.66001.68001.65501.65501.655012,700
Feb 7, 20251.66001.75001.64001.64001.640021,000
Feb 6, 20251.69001.69001.69001.69001.69003,000
Feb 5, 20251.70001.72901.70001.72901.72901,000
Feb 4, 20251.73001.73001.73001.73001.73004,500
Feb 3, 20251.72001.76001.70001.76001.76001,300
Jan 31, 20251.72001.72001.72001.72001.72001,800
Jan 30, 20251.82001.82001.82001.82001.8200-
Jan 29, 20251.80001.82001.80001.82001.82004,100
Jan 28, 20251.77001.88001.77001.84401.844016,300
Jan 27, 20251.78501.83001.77801.77801.778028,200
Jan 24, 20251.70001.77001.70001.77001.77004,200
Jan 23, 20251.81001.81501.81001.81501.81501,300
Jan 22, 20251.77001.86001.77001.86001.86003,200
Jan 21, 20251.84001.93001.81001.93001.93002,800
Jan 17, 20251.90001.90001.90001.90001.9000100
Jan 16, 20251.87501.89201.85001.89201.89201,300
Jan 15, 20251.80001.85001.80001.85001.85006,500
Jan 14, 20251.80001.83001.75001.80001.80007,900
Jan 13, 20251.72001.72001.72001.72001.72002,000
Jan 10, 20251.59101.68101.59101.68101.6810800
Jan 8, 20251.63001.64001.63001.64001.64001,000
Jan 7, 20251.70001.70001.68501.68501.685012,200
Jan 6, 20251.75001.84001.71001.84001.840011,900
Jan 3, 20251.67001.72001.63101.70501.7050106,800
Jan 2, 20251.62001.62001.62001.62001.6200500
Dec 31, 20241.52001.65201.52001.64501.645025,500
Dec 30, 20241.84001.84001.57501.58001.580027,400
Dec 27, 20241.63001.68601.63001.64501.64508,300
Dec 26, 20241.66001.80001.64001.70001.700013,900
Dec 24, 20241.80001.80001.66001.66001.660021,700
Dec 23, 20241.72001.90001.63001.63001.630023,200
Dec 20, 20241.92001.92001.81001.84001.84004,000
Dec 19, 20241.75001.77301.72001.72001.720013,900
Dec 18, 20241.83001.91501.80001.80001.80009,500
Dec 17, 20241.85001.91601.85001.91601.9160800
Dec 16, 20241.95002.01701.94002.01502.015031,100
Dec 13, 20242.03002.03001.93101.96401.96403,100
Dec 12, 20242.14002.14002.00602.04002.040041,600
Dec 11, 20241.80002.06001.80002.05002.05001,800
Dec 10, 20241.95001.95001.86001.87501.8750233,500
Dec 9, 20241.86002.07301.85002.05002.0500119,800
Dec 6, 20241.89001.99001.89001.94001.94006,700
Dec 5, 20242.04702.04702.04702.04702.04708,600
Dec 4, 20241.96001.99801.95401.95401.95408,100
Dec 3, 20241.96001.96001.96001.96001.9600-
Dec 2, 20242.00002.06001.96001.96001.960011,100
Nov 29, 20241.85002.08001.85002.08002.080024,300
Nov 27, 20241.87001.88501.81001.81001.81003,400
Nov 26, 20241.77001.87001.75501.87001.87001,000
Nov 25, 20241.78001.78001.60001.60001.6000600
Nov 22, 20241.78001.78001.77001.77001.77004,100
Nov 21, 20241.57701.57701.57701.57701.57703,000
Nov 20, 20241.61001.61001.61001.61001.6100-
Nov 19, 20241.57201.65001.57201.61001.610025,400
Nov 18, 20241.50001.61501.50001.59001.590012,200
Nov 15, 20241.75001.75001.62501.64001.640022,700
Nov 14, 20241.76601.80001.70001.70501.705040,500
Nov 13, 20241.82301.86501.82301.85401.854011,000
Nov 12, 20241.85001.90001.81001.90001.90005,300
Nov 11, 20241.83001.83001.78001.80001.800019,600
Nov 8, 20241.87001.87001.83001.83001.8300700
Nov 7, 20241.83001.90001.77001.79501.795026,800
Nov 6, 20241.81001.83001.81001.83001.830012,400
Nov 5, 20241.84001.93001.74001.93001.93005,400
Nov 4, 20241.65001.81001.65001.81001.81007,800
Nov 1, 20241.82001.83001.82001.83001.830011,400
Oct 31, 20241.89001.89001.89001.89001.8900-
Oct 30, 20241.89001.89001.89001.89001.8900-
Oct 29, 20241.89602.05001.82201.89001.890010,000
Oct 28, 20241.91001.91001.91001.91001.91001,000
Oct 25, 20241.94001.95001.89001.91301.91305,700
Oct 24, 20242.02402.09602.02402.09602.0960800
Oct 23, 20241.94301.94301.94301.94301.9430-
Oct 22, 20241.85001.95001.85001.94301.9430412,000
Oct 21, 20241.94001.94001.94001.94001.9400409,400
Oct 18, 20241.85001.91001.81001.88501.8850187,600
Oct 17, 20241.99001.99001.99001.99001.9900223,700
Oct 16, 20241.99001.99001.99001.99001.9900199,400
Oct 15, 20241.99001.99001.98001.98001.98001,273,800
Oct 14, 20241.97001.98601.88401.98601.98606,154,900
Oct 11, 20242.01002.01001.95001.95001.9500239,700
Oct 10, 20242.12002.12001.89002.01502.0150302,900
Oct 9, 20242.12902.12902.12902.12902.1290204,100
Oct 8, 20242.10002.10001.93802.10002.1000723,600
Oct 7, 20242.15202.15201.99002.03002.0300267,900
Oct 4, 20242.24002.24002.24002.24002.2400292,900
Oct 3, 20242.03002.15602.01502.04002.0400164,400
Oct 2, 20242.20002.20002.20002.20002.2000138,000
Oct 1, 20242.08902.20002.08902.20002.2000128,900
Sep 30, 20242.26002.26002.19002.19002.1900180,000
Sep 27, 20242.25002.28902.19902.26002.2600230,500
Sep 26, 20242.22502.33002.10002.33002.3300208,900
Sep 25, 20242.21002.31002.07002.07002.0700141,700
Sep 24, 20242.18502.18502.00002.09002.090097,600
Sep 23, 20242.10002.34002.10002.15002.1500151,200
Sep 20, 20242.15002.16002.15002.15502.1550272,600
Sep 19, 20242.20002.20002.14902.18702.1870197,300
Sep 18, 20242.03102.21002.03102.15002.1500225,800
Sep 17, 20242.05002.20002.05002.20002.2000227,900
Sep 16, 20241.98002.01001.96601.97501.9750278,600
Sep 13, 20241.80001.97801.80001.92001.9200238,100
Sep 12, 20241.87001.87001.82101.82101.8210182,600
Sep 11, 20241.90001.90001.83401.83401.8340507,500
Sep 10, 20241.92001.98001.84001.98001.9800147,200
Sep 9, 20241.92001.97001.92001.92001.9200122,800
Sep 6, 20241.86001.92001.86001.87001.8700167,500
Sep 5, 20241.89001.89001.80001.80001.8000293,000
Sep 4, 20241.75001.88501.75001.80001.8000334,900
Sep 3, 20241.61801.61801.61801.61801.6180432,400
Aug 30, 20241.57701.58001.55001.55001.5500323,200
Aug 29, 20241.47001.64301.40001.50001.5000125,500
Aug 28, 20241.62001.62001.56001.61001.6100297,400
Aug 27, 20241.65001.76001.62001.75001.7500334,000
Aug 26, 20241.66001.66001.66001.66001.66003,500
Aug 23, 20241.65001.65001.65001.65001.650075,000
Aug 22, 20241.56201.56201.56201.56201.5620100,200
Aug 21, 20241.58001.60501.51001.58001.5800122,900
Aug 20, 20241.59201.61001.59201.61001.6100116,200
Aug 19, 20241.65001.67101.58001.67101.6710129,500
Aug 16, 20241.55001.60201.55001.60201.6020132,200
Aug 15, 20241.57501.65001.57501.65001.6500229,100
Aug 14, 20241.84001.84001.55001.60501.6050142,200
Aug 13, 20241.67001.67001.65001.65001.6500157,900
Aug 12, 20241.64001.64001.64001.64001.6400112,500
Aug 9, 20241.64001.64001.64001.64001.6400137,800
Aug 8, 20241.52001.55001.52001.55001.5500361,100
Aug 7, 20241.58001.62001.54001.54001.5400204,600
Aug 6, 20241.61001.61001.52001.61001.6100211,000
Aug 5, 20241.51501.62001.51501.61001.61003,386,600
Aug 2, 20241.67001.67001.43101.58101.5810425,400
Aug 1, 20241.76001.76001.64001.67001.6700739,100
Jul 31, 20241.60001.69001.57501.58001.5800227,800
Jul 30, 20241.58001.58001.52101.53501.5350273,800
Jul 29, 20241.65001.65001.61001.61501.6150259,700
Jul 26, 20241.82001.82001.68001.68001.6800269,900
Jul 25, 20241.77001.78001.74001.77001.7700366,100
Jul 24, 20241.60001.73501.60001.71601.7160420,300
Jul 23, 20241.59001.59001.54001.55201.5520301,800
Jul 22, 20241.51001.56001.51001.56001.5600466,900
Jul 19, 20241.42901.42901.36001.36001.3600736,800
Jul 18, 20241.43001.43001.43001.43001.4300283,200
Jul 17, 20241.45001.46001.41001.43001.4300863,000
Jul 16, 20241.36001.41001.35601.38501.3850818,500
Jul 15, 20241.37001.37001.34801.34801.3480363,200
Jul 12, 20241.36001.39001.35501.37401.3740621,700
Jul 11, 20241.39001.39001.35401.36001.3600451,400
Jul 10, 20241.35801.36401.35801.36401.3640343,800
Jul 9, 20241.36001.36001.30401.32001.3200234,100
Jul 8, 20241.35001.38001.35001.36001.3600530,500
Jul 5, 20241.22001.22001.22001.22001.2200-
Jul 3, 20241.22001.22001.22001.22001.220014,400
Jul 2, 20241.24301.24301.22001.22001.2200148,000
Jul 1, 20241.23001.26001.23001.26001.2600352,000
Jun 28, 20241.24001.24001.19201.19201.1920618,700
Jun 27, 20241.11001.11001.11001.11001.11002,770,800
Jun 26, 20241.10001.14501.10001.11001.11005,002,200
Jun 25, 20241.13001.13001.10001.13001.1300311,200
Jun 24, 20241.13401.15001.13001.15001.1500285,300
Jun 21, 20241.23001.23001.20001.20001.2000362,400
Jun 20, 20241.22001.25001.21501.23001.2300380,600
Jun 18, 20241.23501.25001.23501.23501.2350147,800
Jun 17, 20241.26001.26001.23201.23201.2320350,900
Jun 14, 20241.30001.30001.26001.28001.2800213,900
Jun 13, 20241.32001.32001.29001.30001.3000122,800
Jun 12, 20241.38001.38001.38001.38001.3800163,600
Jun 11, 20241.33001.35001.32501.35001.3500134,600
Jun 10, 20241.34001.34001.30001.31501.3150161,100
Jun 7, 20241.34001.34001.31001.31001.310073,500
Jun 6, 20241.31001.32001.31001.32001.3200103,300
Jun 5, 20241.31001.33001.28001.28001.2800141,000
Jun 4, 20241.35001.35001.35001.35001.3500141,700
Jun 3, 20241.35001.35001.32601.35001.3500186,000
May 31, 20241.37001.37501.35501.35501.3550392,300
May 30, 20241.38001.38001.38001.38001.3800121,500
May 29, 20241.39001.39001.38001.38001.3800227,800
May 28, 20241.42001.42001.40001.40001.4000228,000
May 24, 20241.40001.40001.40001.40001.4000319,400
May 23, 20241.42601.42601.40601.42001.4200334,900
May 22, 20241.41001.41001.39001.40001.4000387,200
May 21, 20241.35001.35001.31001.35001.3500153,000
May 20, 20241.38801.39001.36501.39001.390070,400
May 17, 20241.40001.40001.36501.36501.3650209,400
May 16, 20241.45001.45001.44001.45001.4500162,000
May 15, 20241.44001.47501.44001.46901.4690225,600
May 14, 20241.41001.43001.39801.43001.4300141,400
May 13, 20241.40001.42001.39001.41001.4100158,200
May 10, 20241.43001.45001.43001.44601.4460119,100
May 9, 20241.37001.44001.37001.41001.4100168,900
May 8, 20241.45001.45001.41001.41001.410035,100
May 7, 20241.43001.43001.36001.36001.360010,100
May 6, 20241.42001.45001.42001.45001.45009,400
May 3, 20241.36001.43001.36001.40001.400019,700
May 2, 20241.31501.35001.31501.35001.350019,500
May 1, 20241.26501.32001.26501.30001.30006,200
Apr 30, 20241.26701.30001.22001.22001.220045,000
Apr 29, 20241.30001.35001.30001.35001.350011,400
Apr 26, 20241.26001.26001.25001.25001.25001,500
Apr 25, 20241.21001.21001.18001.20001.200012,700
Apr 24, 20241.26001.26001.26001.26001.26001,000
Apr 23, 20241.21001.21001.21001.21001.2100-
Apr 22, 20241.20001.21001.18001.21001.210063,900
Apr 19, 20241.17001.19001.17001.18001.180016,700
Apr 18, 20241.20001.22001.13001.20001.200013,400
Apr 17, 20241.25001.25001.24001.24001.240064,400
Apr 16, 20241.29001.29001.22001.25001.2500206,900
Apr 15, 20241.35001.36001.32001.32001.3200107,800
Apr 12, 20241.39001.39001.37001.37001.3700106,000
Apr 11, 20241.42001.43001.39001.39001.3900109,000
Apr 10, 20241.42501.44501.40001.41001.4100108,500
Apr 9, 20241.51001.51001.45001.46801.4680140,300
Apr 8, 20241.44001.44001.42501.42501.4250106,100
Apr 5, 20241.45001.45001.45001.45001.450010,000
Apr 4, 20241.50001.50001.50001.50001.50007,000
Apr 3, 20241.47001.50001.42001.46201.4620109,200
Apr 2, 20241.54001.54001.48501.48501.485046,600
Apr 1, 20241.46001.57001.46001.55001.550053,700
Mar 28, 20241.59001.59001.54001.54001.54004,200
Mar 27, 20241.58001.61001.58001.61001.610026,700
Mar 26, 20241.58001.58001.53001.58001.580013,400
Mar 25, 20241.60001.62001.52001.58001.580027,900
Mar 22, 20241.69001.69001.69001.69001.6900600
Mar 21, 20241.74401.74401.70001.70001.70002,300
Mar 20, 20241.77001.81001.71001.71001.71007,600
Mar 19, 20241.78001.78001.73901.75001.75008,200
Mar 18, 20241.78501.82001.77401.79901.79902,700
Mar 15, 20241.78001.81401.75001.81401.81404,500
Mar 14, 20241.80001.80001.78001.78001.78001,700
Mar 13, 20241.83001.83001.76001.79001.790018,600
Mar 12, 20241.81001.87001.80001.80001.800016,000
Mar 11, 20241.87001.91001.87001.89001.89002,500
Mar 8, 20241.87001.87501.84001.87001.870028,200
Mar 7, 20241.81101.86001.80001.81401.81409,200
Mar 6, 20241.64001.73001.64001.71501.715054,000
Mar 5, 20241.60001.64001.60001.64001.640010,500
Mar 4, 20241.63001.64001.56001.64001.640040,500

Related Tickers

1AE.F argenx SE
600.20
+1.73%
 
GNRO.PA GeNeuro SA
0.0990
0.00%
 
KRBP Kiromic BioPharma, Inc.
1.5000
0.00%
 
NWRN.SW Newron Pharmaceuticals S.p.A.
9.72
-1.82%
 
GNFT.PA Genfit S.A.
3.4850
0.00%
 
DNTH Dianthus Therapeutics, Inc.
20.09
-7.01%
 
BION.SW BB Biotech AG Ord
36.90
-0.27%
 
IVA Inventiva S.A.
3.0150
-1.79%
 
RLF.SW Relief Therapeutics Holding SA
3.0700
-2.54%
 
BVNRY Bavarian Nordic A/S
7.72
-0.64%