Oxford Nanopore Technologies PLC (ONTTF)
1.365
-0.08
(-5.86%)
USD |
OTCM |
May 17, 14:37
Oxford Nanopore Technologies Price: 1.365 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 1.40 | 1.40 | 1.365 | 1.365 | 209434.0 |
| May 16, 2024 | 1.45 | 1.45 | 1.44 | 1.45 | 161997.0 |
| May 15, 2024 | 1.44 | 1.475 | 1.44 | 1.468 | 225592.0 |
| May 14, 2024 | 1.41 | 1.43 | 1.398 | 1.43 | 141402.0 |
| May 13, 2024 | 1.40 | 1.42 | 1.39 | 1.41 | 158205.0 |
| May 10, 2024 | 1.43 | 1.45 | 1.43 | 1.446 | 119081.0 |
| May 09, 2024 | 1.37 | 1.44 | 1.37 | 1.41 | 168925.0 |
| May 08, 2024 | 1.45 | 1.45 | 1.41 | 1.41 | 35100.00 |
| May 07, 2024 | 1.43 | 1.43 | 1.36 | 1.36 | 10066.00 |
| May 06, 2024 | 1.42 | 1.45 | 1.42 | 1.45 | 9423.00 |
| May 03, 2024 | 1.36 | 1.43 | 1.36 | 1.40 | 19693.00 |
| May 02, 2024 | 1.315 | 1.35 | 1.315 | 1.35 | 19500.00 |
| May 01, 2024 | 1.265 | 1.32 | 1.265 | 1.30 | 6242.00 |
| Apr 30, 2024 | 1.267 | 1.30 | 1.22 | 1.22 | 44977.00 |
| Apr 29, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 11380.00 |
| Apr 26, 2024 | 1.26 | 1.26 | 1.25 | 1.25 | 1462.00 |
| Apr 25, 2024 | 1.21 | 1.21 | 1.18 | 1.20 | 12728.00 |
| Apr 24, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1000.00 |
| Apr 23, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 0.000 |
| Apr 22, 2024 | 1.20 | 1.21 | 1.18 | 1.21 | 63948.00 |
| Apr 19, 2024 | 1.17 | 1.19 | 1.17 | 1.18 | 16683.00 |
| Apr 18, 2024 | 1.20 | 1.22 | 1.13 | 1.20 | 13380.00 |
| Apr 17, 2024 | 1.25 | 1.25 | 1.24 | 1.24 | 64410.00 |
| Apr 16, 2024 | 1.29 | 1.29 | 1.22 | 1.25 | 206900.0 |
| Apr 15, 2024 | 1.35 | 1.36 | 1.320 | 1.320 | 107789.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.18
Minimum
Apr 19 2024
9.95
Maximum
Dec 30 2021
3.714
Average
3.055
Median
Feb 06 2023
Price Benchmarks
| Adaptimmune Therapeutics PLC | 1.10 |
| Biodexa Pharmaceuticals Plc | 1.18 |
| Verona Pharma PLC | 13.00 |
| NuCana PLC | 3.61 |
| Autolus Therapeutics PLC | 4.40 |
Price Related Metrics
| PS Ratio | 5.381 |
| Price to Book Value | 1.436 |
| Earnings Yield | -17.34% |
| Market Cap | 1.177B |