Oxford Nanopore Technolog... (ONTTF)
PNK: ONTTF
· Real-Time Price · USD
1.79
0.23 (14.74%)
At close: Jun 05, 2025, 3:52 PM
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | 14.74% | 7,000 |
| Jun 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 1,000 |
| Jun 3, 2025 | 1.60 | 1.65 | 1.53 | 1.58 | 1.58 | -4.24% | 82,538 |
| Jun 2, 2025 | 1.50 | 1.84 | 1.50 | 1.65 | 1.65 | -1.79% | 3,600 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 1,100 |
| May 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 3,000 |
| May 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 1,000 |
| May 27, 2025 | 1.67 | 1.79 | 1.67 | 1.73 | 1.73 | 8.12% | 2,400 |
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 5,500 |
| May 22, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 6.25% | 18,800 |
| May 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,300 |
| May 20, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | 0.00% | 6,000 |
| May 19, 2025 | 1.80 | 1.80 | 1.62 | 1.65 | 1.65 | -2.94% | 12,200 |
| May 16, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | 1.19% | 6,000 |
| May 15, 2025 | 1.90 | 1.90 | 1.65 | 1.68 | 1.68 | 1.82% | 8,647 |
| May 14, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -6.78% | 4,942 |
| May 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 4,837 |
| May 12, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 1.12% | 24,200 |
| May 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.07% | 5,000 |
| May 8, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 10.97% | 6,100 |