Oxford Nanopore Technologies Plc (ONTTF) Exchange: PINK
Data as of May 6, 2024
$1.18 ($-0.02) -1.67%
Oxford Nanopore Technologies Plc - Daily Information
Click for more stock information on Oxford Nanopore Technologies Plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $1.17 |
| Previous Close | $1.18 |
| High | $1.19 |
| Low | $1.17 |
| Adjusted Open | $1.17 |
| Previous Adjusted Close | $1.18 |
| Adjusted High | $1.19 |
| Adjusted Low | $1.17 |
About Oxford Nanopore Technologies Plc (ONTTF)
Oxford Nanopore Technologies Plc
Invest in Oxford Nanopore Technologies Plc (ONTTF)
Historical Stock Data for Oxford Nanopore Technologies Plc (ONTTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 16,683 |
| 2024-04-18 | $1.20 | $1.22 | $1.13 | $1.20 | $1.20 | 13,380 |
| 2024-04-17 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 64,410 |
| 2024-04-16 | $1.29 | $1.29 | $1.22 | $1.25 | $1.25 | 206,900 |
| 2024-04-15 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 107,789 |
| 2024-04-12 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 106,000 |
| 2024-04-11 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 109,000 |
| 2024-04-10 | $1.43 | $1.45 | $1.40 | $1.41 | $1.41 | 108,470 |
| 2024-04-09 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 140,310 |
| 2024-04-08 | $1.44 | $1.44 | $1.43 | $1.43 | $1.43 | 106,050 |
| 2024-04-05 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 7,000 |
| 2024-04-04 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 109,218 |
| 2024-04-03 | $1.47 | $1.50 | $1.42 | $1.49 | $1.49 | 46,563 |
| 2024-04-02 | $1.54 | $1.54 | $1.49 | $1.49 | $1.49 | 46,563 |
| 2024-04-01 | $1.46 | $1.57 | $1.46 | $1.55 | $1.55 | 53,725 |
| 2024-03-28 | $1.59 | $1.59 | $1.54 | $1.54 | $1.54 | 4,231 |
| 2024-03-27 | $1.58 | $1.61 | $1.58 | $1.61 | $1.61 | 26,749 |
| 2024-03-26 | $1.58 | $1.58 | $1.53 | $1.58 | $1.58 | 13,400 |
| 2024-03-25 | $1.60 | $1.62 | $1.52 | $1.58 | $1.58 | 27,907 |
| 2024-03-22 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 562 |
| 2024-03-21 | $1.74 | $1.74 | $1.70 | $1.70 | $1.70 | 2,300 |
| 2024-03-20 | $1.77 | $1.81 | $1.71 | $1.71 | $1.71 | 7,560 |
| 2024-03-19 | $1.78 | $1.78 | $1.74 | $1.75 | $1.75 | 8,193 |
| 2024-03-18 | $1.79 | $1.82 | $1.77 | $1.80 | $1.80 | 2,729 |
| 2024-03-15 | $1.78 | $1.81 | $1.75 | $1.81 | $1.81 | 4,525 |
| 2024-03-14 | $1.80 | $1.80 | $1.78 | $1.79 | $1.79 | 18,618 |
| 2024-03-13 | $1.83 | $1.83 | $1.76 | $1.80 | $1.80 | 16,047 |
| 2024-03-12 | $1.81 | $1.87 | $1.80 | $1.80 | $1.80 | 16,047 |
| 2024-03-11 | $1.87 | $1.91 | $1.87 | $1.89 | $1.89 | 2,540 |
| 2024-03-08 | $1.87 | $1.88 | $1.84 | $1.87 | $1.87 | 28,200 |
| 2024-03-07 | $1.81 | $1.86 | $1.80 | $1.81 | $1.81 | 9,160 |
| 2024-03-06 | $1.64 | $1.73 | $1.64 | $1.72 | $1.72 | 54,033 |
| 2024-03-05 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 10,500 |
| 2024-03-04 | $1.63 | $1.64 | $1.56 | $1.64 | $1.64 | 40,500 |
| 2024-03-01 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 12,251 |
| 2024-02-29 | $1.71 | $1.71 | $1.69 | $1.69 | $1.69 | 62,568 |
| 2024-02-28 | $1.73 | $1.75 | $1.71 | $1.75 | $1.75 | 37,096 |
| 2024-02-27 | $1.86 | $1.88 | $1.78 | $1.88 | $1.88 | 4,490 |
| 2024-02-26 | $1.76 | $1.82 | $1.74 | $1.82 | $1.82 | 32,060 |
| 2024-02-23 | $1.81 | $1.85 | $1.81 | $1.83 | $1.83 | 1,800 |
| 2024-02-22 | $1.85 | $1.90 | $1.84 | $1.90 | $1.90 | 4,660 |
| 2024-02-21 | $1.79 | $1.80 | $1.75 | $1.75 | $1.75 | 29,720 |
| 2024-02-20 | $1.83 | $1.83 | $1.77 | $1.82 | $1.82 | 21,502 |
| 2024-02-16 | $1.97 | $1.97 | $1.94 | $1.94 | $1.94 | 650 |
| 2024-02-15 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 7,835 |
| 2024-02-14 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 17,200 |
| 2024-02-13 | $2.03 | $2.03 | $1.95 | $1.95 | $1.95 | 2,250 |
| 2024-02-12 | $2.00 | $2.06 | $2.00 | $2.00 | $2.00 | 76,055 |
| 2024-02-09 | $1.95 | $1.99 | $1.91 | $1.96 | $1.96 | 12,774 |
| 2024-02-08 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 510 |
| 2024-02-07 | $1.96 | $1.99 | $1.90 | $1.90 | $1.90 | 9,751 |
| 2024-02-06 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2024-02-05 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 465 |
| 2024-02-02 | $2.01 | $2.04 | $1.99 | $1.99 | $1.99 | 14,147 |
| 2024-02-01 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 36,650 |
| 2024-01-31 | $1.99 | $2.09 | $1.99 | $2.05 | $2.05 | 16,521 |
| 2024-01-30 | $1.90 | $1.91 | $1.90 | $1.91 | $1.91 | 1,785 |
| 2024-01-29 | $1.82 | $1.85 | $1.76 | $1.85 | $1.85 | 15,451 |
| 2024-01-26 | $1.85 | $1.86 | $1.80 | $1.80 | $1.80 | 25,744 |
| 2024-01-25 | $1.86 | $1.90 | $1.86 | $1.88 | $1.88 | 20,500 |
| 2024-01-24 | $1.95 | $1.97 | $1.94 | $1.96 | $1.96 | 9,125 |
| 2024-01-23 | $2.03 | $2.03 | $1.97 | $1.98 | $1.98 | 19,199 |
| 2024-01-22 | $2.09 | $2.10 | $2.08 | $2.10 | $2.10 | 3,075 |
| 2024-01-19 | $2.11 | $2.11 | $2.05 | $2.09 | $2.09 | 36,472 |
| 2024-01-18 | $2.11 | $2.13 | $2.02 | $2.11 | $2.11 | 23,161 |
| 2024-01-17 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 12,000 |
| 2024-01-16 | $2.01 | $2.04 | $1.99 | $2.04 | $2.04 | 30,785 |
| 2024-01-12 | $2.04 | $2.13 | $2.04 | $2.12 | $2.12 | 29,584 |
| 2024-01-11 | $2.22 | $2.24 | $2.08 | $2.14 | $2.14 | 56,095 |
| 2024-01-10 | $2.24 | $2.26 | $2.23 | $2.24 | $2.24 | 19,957 |
| 2024-01-09 | $2.26 | $2.29 | $2.24 | $2.29 | $2.29 | 35,054 |
| 2024-01-08 | $2.55 | $2.58 | $2.55 | $2.58 | $2.58 | 2,745 |
| 2024-01-05 | $2.42 | $2.50 | $2.42 | $2.50 | $2.50 | 15,950 |
| 2024-01-04 | $2.45 | $2.47 | $2.45 | $2.47 | $2.47 | 375 |
| 2024-01-03 | $2.49 | $2.49 | $2.43 | $2.43 | $2.43 | 1,584 |
| 2024-01-02 | $2.60 | $2.60 | $2.55 | $2.55 | $2.55 | 17,608 |
| 2023-12-29 | $2.59 | $2.70 | $2.59 | $2.60 | $2.60 | 12,385 |
| 2023-12-28 | $2.57 | $2.64 | $2.55 | $2.55 | $2.55 | 4,983 |
| 2023-12-27 | $2.68 | $2.69 | $2.62 | $2.63 | $2.63 | 25,190 |
| 2023-12-26 | $2.55 | $2.63 | $2.55 | $2.63 | $2.63 | 10,298 |
| 2023-12-22 | $2.60 | $2.63 | $2.53 | $2.63 | $2.63 | 2,800 |
| 2023-12-21 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 1,100 |
| 2023-12-20 | $2.57 | $2.63 | $2.57 | $2.59 | $2.59 | 6,610 |
| 2023-12-19 | $2.57 | $2.57 | $2.51 | $2.53 | $2.53 | 2,862 |
| 2023-12-18 | $2.50 | $2.50 | $2.42 | $2.49 | $2.49 | 2,450 |
| 2023-12-15 | $2.46 | $2.46 | $2.42 | $2.42 | $2.42 | 15,842 |
| 2023-12-14 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 9,782 |
| 2023-12-13 | $2.21 | $2.21 | $2.17 | $2.20 | $2.20 | 17,946 |
| 2023-12-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,000 |
| 2023-12-11 | $2.29 | $2.32 | $2.25 | $2.30 | $2.30 | 15,433 |
| 2023-12-08 | $2.30 | $2.31 | $2.27 | $2.29 | $2.29 | 42,246 |
| 2023-12-07 | $2.31 | $2.35 | $2.31 | $2.31 | $2.31 | 13,091 |
| 2023-12-06 | $2.43 | $2.43 | $2.40 | $2.42 | $2.42 | 5,503 |
| 2023-12-05 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 9,226 |
| 2023-12-04 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 3,250 |
| 2023-12-01 | $2.45 | $2.45 | $2.37 | $2.37 | $2.37 | 17,043 |
| 2023-11-30 | $2.51 | $2.51 | $2.45 | $2.47 | $2.47 | 13,100 |
| 2023-11-29 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 800 |
| 2023-11-28 | $2.42 | $2.47 | $2.42 | $2.47 | $2.47 | 430 |
| 2023-11-27 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 2,395 |
| 2023-11-24 | $2.35 | $2.38 | $2.35 | $2.38 | $2.38 | 4,329 |
| 2023-11-22 | $2.40 | $2.40 | $2.36 | $2.40 | $2.40 | 15,807 |
| 2023-11-21 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 500 |
| 2023-11-20 | $2.52 | $2.53 | $2.51 | $2.53 | $2.53 | 2,900 |
| 2023-11-17 | $2.57 | $2.57 | $2.52 | $2.52 | $2.52 | 10,141 |
| 2023-11-16 | $2.46 | $2.54 | $2.46 | $2.48 | $2.48 | 6,028 |
| 2023-11-15 | $2.50 | $2.56 | $2.50 | $2.50 | $2.50 | 6,400 |
| 2023-11-14 | $2.50 | $2.57 | $2.49 | $2.57 | $2.57 | 15,687 |
| 2023-11-13 | $2.47 | $2.47 | $2.37 | $2.37 | $2.37 | 7,000 |
| 2023-11-10 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 900 |
| 2023-11-09 | $2.53 | $2.55 | $2.50 | $2.53 | $2.53 | 8,445 |
| 2023-11-08 | $2.64 | $2.64 | $2.60 | $2.62 | $2.62 | 16,150 |
| 2023-11-07 | $2.71 | $2.71 | $2.56 | $2.61 | $2.61 | 2,833 |
| 2023-11-06 | $2.70 | $2.70 | $2.62 | $2.62 | $2.62 | 6,600 |
| 2023-11-03 | $2.65 | $2.75 | $2.65 | $2.75 | $2.75 | 10,140 |
| 2023-11-02 | $2.54 | $2.57 | $2.54 | $2.57 | $2.57 | 3,975 |
| 2023-11-01 | $2.47 | $2.47 | $2.42 | $2.46 | $2.46 | 3,516 |
| 2023-10-31 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 395 |
| 2023-10-30 | $2.55 | $2.55 | $2.51 | $2.51 | $2.51 | 1,100 |
| 2023-10-27 | $2.51 | $2.53 | $2.51 | $2.53 | $2.53 | 980 |
| 2023-10-26 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 388 |
| 2023-10-25 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 2,121 |
| 2023-10-24 | $2.68 | $2.70 | $2.68 | $2.70 | $2.70 | 4,020 |
| 2023-10-23 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 6,110 |
| 2023-10-20 | $2.70 | $2.70 | $2.62 | $2.64 | $2.64 | 1,886 |
| 2023-10-19 | $2.61 | $2.74 | $2.61 | $2.74 | $2.74 | 103,142 |
| 2023-10-18 | $2.34 | $2.38 | $2.33 | $2.38 | $2.38 | 11,175 |
| 2023-10-17 | $2.37 | $2.39 | $2.37 | $2.39 | $2.39 | 2,875 |
| 2023-10-16 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 585 |
| 2023-10-13 | $2.40 | $2.47 | $2.40 | $2.42 | $2.42 | 13,310 |
| 2023-10-12 | $2.54 | $2.54 | $2.53 | $2.53 | $2.53 | 600 |
| 2023-10-11 | $2.54 | $2.56 | $2.54 | $2.56 | $2.56 | 1,210 |
| 2023-10-10 | $2.40 | $2.42 | $2.40 | $2.42 | $2.42 | 398 |
| 2023-10-09 | $2.36 | $2.39 | $2.35 | $2.37 | $2.37 | 75,018 |
| 2023-10-06 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 286 |
| 2023-10-05 | $2.42 | $2.46 | $2.36 | $2.41 | $2.41 | 1,210 |
| 2023-10-04 | $2.45 | $2.45 | $2.42 | $2.42 | $2.42 | 3,893 |
| 2023-10-03 | $2.33 | $2.39 | $2.33 | $2.39 | $2.39 | 36,075 |
| 2023-10-02 | $2.47 | $2.47 | $2.38 | $2.40 | $2.40 | 13,389 |
| 2023-09-29 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 102 |
| 2023-09-28 | $2.45 | $2.47 | $2.45 | $2.47 | $2.47 | 5,360 |
| 2023-09-27 | $2.50 | $2.50 | $2.47 | $2.47 | $2.47 | 14,145 |
| 2023-09-26 | $2.52 | $2.54 | $2.52 | $2.54 | $2.54 | 8,210 |
| 2023-09-25 | $2.60 | $2.62 | $2.60 | $2.62 | $2.62 | 1,200 |
| 2023-09-22 | $2.70 | $2.70 | $2.66 | $2.69 | $2.69 | 2,400 |
| 2023-09-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 350 |
| 2023-09-20 | $2.66 | $2.69 | $2.64 | $2.64 | $2.64 | 24,100 |
| 2023-09-19 | $2.70 | $2.70 | $2.60 | $2.64 | $2.64 | 5,270 |
| 2023-09-18 | $2.75 | $2.75 | $2.72 | $2.72 | $2.72 | 2,988 |
| 2023-09-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3,600 |
| 2023-09-14 | $2.67 | $2.70 | $2.67 | $2.70 | $2.70 | 1,670 |
| 2023-09-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2023-09-12 | $2.69 | $2.69 | $2.60 | $2.60 | $2.60 | 8,250 |
| 2023-09-11 | $2.70 | $2.72 | $2.70 | $2.72 | $2.72 | 1,401 |
| 2023-09-08 | $2.74 | $2.77 | $2.74 | $2.77 | $2.77 | 5,100 |
| 2023-09-07 | $2.71 | $2.75 | $2.71 | $2.71 | $2.71 | 3,425 |
| 2023-09-06 | $2.77 | $2.79 | $2.61 | $2.76 | $2.76 | 19,533 |
| 2023-09-05 | $2.97 | $2.97 | $2.91 | $2.97 | $2.97 | 14,985 |
| 2023-09-01 | $3.01 | $3.05 | $3.01 | $3.03 | $3.03 | 1,160 |
| 2023-08-31 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2023-08-30 | $2.99 | $3.02 | $2.99 | $3.02 | $3.02 | 495 |
| 2023-08-29 | $2.96 | $2.98 | $2.96 | $2.98 | $2.98 | 255 |
| 2023-08-28 | $2.96 | $3.05 | $2.96 | $3.05 | $3.05 | 29,650 |
| 2023-08-25 | $3.01 | $3.01 | $2.96 | $2.96 | $2.96 | 1,000 |
| 2023-08-24 | $3.05 | $3.06 | $3.05 | $3.06 | $3.06 | 1,650 |
| 2023-08-23 | $3.08 | $3.08 | $3.05 | $3.07 | $3.07 | 902 |
| 2023-08-22 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 200 |
| 2023-08-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 325 |
| 2023-08-18 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2023-08-17 | $3.06 | $3.06 | $3.03 | $3.03 | $3.03 | 518 |
| 2023-08-16 | $3.14 | $3.14 | $3.10 | $3.13 | $3.13 | 20,350 |
| 2023-08-15 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 1,100 |
| 2023-08-14 | $3.14 | $3.16 | $3.09 | $3.16 | $3.16 | 3,815 |
| 2023-08-11 | $3.25 | $3.25 | $3.20 | $3.20 | $3.20 | 37,088 |
| 2023-08-10 | $3.36 | $3.46 | $3.36 | $3.46 | $3.46 | 7,521 |
| 2023-08-09 | $3.37 | $3.45 | $3.37 | $3.45 | $3.45 | 6,266 |
| 2023-08-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 9,675 |
| 2023-08-07 | $3.30 | $3.34 | $3.30 | $3.31 | $3.31 | 4,045 |
| 2023-08-04 | $3.35 | $3.40 | $3.31 | $3.39 | $3.39 | 6,150 |
| 2023-08-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 200 |
| 2023-08-02 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 410 |
| 2023-08-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 150 |
| 2023-07-31 | $3.44 | $3.44 | $3.30 | $3.33 | $3.33 | 2,385 |
| 2023-07-28 | $3.47 | $3.47 | $3.45 | $3.45 | $3.45 | 2,700 |
| 2023-07-27 | $3.42 | $3.45 | $3.33 | $3.45 | $3.45 | 9,616 |
| 2023-07-26 | $3.49 | $3.49 | $3.40 | $3.46 | $3.46 | 1,021 |
| 2023-07-25 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 1,490 |
| 2023-07-24 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1,300 |
| 2023-07-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2023-07-20 | $3.37 | $3.52 | $3.37 | $3.49 | $3.49 | 37,697 |
| 2023-07-19 | $3.25 | $3.27 | $3.19 | $3.27 | $3.27 | 4,550 |
| 2023-07-18 | $3.26 | $3.35 | $3.24 | $3.35 | $3.35 | 10,135 |
| 2023-07-17 | $3.30 | $3.35 | $3.24 | $3.34 | $3.34 | 54,945 |
| 2023-07-14 | $2.94 | $2.94 | $2.79 | $2.79 | $2.79 | 569 |
| 2023-07-13 | $3.00 | $3.00 | $2.95 | $3.00 | $3.00 | 15,928 |
| 2023-07-12 | $2.98 | $3.00 | $2.94 | $3.00 | $3.00 | 17,087 |
| 2023-07-11 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 500 |
| 2023-07-10 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 890 |
| 2023-07-07 | $2.78 | $2.81 | $2.76 | $2.76 | $2.76 | 450 |
| 2023-07-06 | $2.75 | $2.75 | $2.70 | $2.75 | $2.75 | 900 |
| 2023-07-05 | $2.80 | $2.82 | $2.80 | $2.81 | $2.81 | 8,639 |
| 2023-07-03 | $2.79 | $2.79 | $2.77 | $2.77 | $2.77 | 815 |
| 2023-06-30 | $2.76 | $2.80 | $2.76 | $2.80 | $2.80 | 7,000 |
| 2023-06-29 | $2.70 | $2.76 | $2.65 | $2.76 | $2.76 | 6,733 |
| 2023-06-28 | $2.76 | $2.76 | $2.75 | $2.75 | $2.75 | 4,000 |
| 2023-06-27 | $2.75 | $2.78 | $2.73 | $2.78 | $2.78 | 17,017 |
| 2023-06-26 | $2.84 | $2.84 | $2.79 | $2.79 | $2.79 | 3,690 |
| 2023-06-23 | $2.86 | $2.86 | $2.79 | $2.86 | $2.86 | 6,518 |
| 2023-06-22 | $2.77 | $2.89 | $2.77 | $2.89 | $2.89 | 3,333 |
| 2023-06-21 | $2.79 | $2.84 | $2.79 | $2.84 | $2.84 | 51,828 |
| 2023-06-20 | $2.85 | $2.85 | $2.80 | $2.84 | $2.84 | 10,551 |
| 2023-06-16 | $2.91 | $2.95 | $2.91 | $2.92 | $2.92 | 3,164 |
| 2023-06-15 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 0 |
| 2023-06-14 | $2.93 | $2.94 | $2.91 | $2.94 | $2.94 | 4,586 |
| 2023-06-13 | $3.00 | $3.02 | $2.95 | $3.02 | $3.02 | 5,634 |
| 2023-06-12 | $3.10 | $3.10 | $2.99 | $3.05 | $3.05 | 7,563 |
| 2023-06-09 | $3.17 | $3.17 | $3.13 | $3.14 | $3.14 | 4,500 |
| 2023-06-08 | $3.45 | $3.45 | $3.30 | $3.30 | $3.30 | 1,300 |
| 2023-06-07 | $3.35 | $3.35 | $3.29 | $3.33 | $3.33 | 5,240 |
| 2023-06-06 | $3.31 | $3.38 | $3.28 | $3.38 | $3.38 | 1,809 |
| 2023-06-05 | $3.42 | $3.42 | $3.29 | $3.29 | $3.29 | 7,227 |
| 2023-06-02 | $3.45 | $3.45 | $3.35 | $3.39 | $3.39 | 2,660 |
| 2023-06-01 | $3.33 | $3.45 | $3.33 | $3.44 | $3.44 | 9,907 |
| 2023-05-31 | $3.24 | $3.24 | $3.24 | $3.24 | $3.24 | 800 |
| 2023-05-30 | $3.22 | $3.25 | $3.16 | $3.16 | $3.16 | 2,390 |
| 2023-05-26 | $3.25 | $3.25 | $3.18 | $3.24 | $3.24 | 2,645 |
| 2023-05-25 | $3.08 | $3.10 | $3.05 | $3.05 | $3.05 | 8,944 |
| 2023-05-24 | $3.11 | $3.15 | $3.11 | $3.15 | $3.15 | 4,838 |
| 2023-05-23 | $3.10 | $3.10 | $3.06 | $3.06 | $3.06 | 1,429 |
| 2023-05-22 | $3.08 | $3.10 | $3.08 | $3.10 | $3.10 | 2,300 |
| 2023-05-19 | $3.08 | $3.13 | $3.04 | $3.04 | $3.04 | 63,981 |
| 2023-05-18 | $3.02 | $3.04 | $2.98 | $3.04 | $3.04 | 12,838 |
| 2023-05-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 159 |
| 2023-05-16 | $3.06 | $3.06 | $3.05 | $3.05 | $3.05 | 4,663 |
| 2023-05-15 | $3.06 | $3.09 | $3.03 | $3.09 | $3.09 | 16,825 |
| 2023-05-12 | $3.11 | $3.14 | $3.02 | $3.02 | $3.02 | 8,396 |
| 2023-05-11 | $3.08 | $3.17 | $3.08 | $3.16 | $3.16 | 9,754 |
| 2023-05-10 | $3.02 | $3.03 | $3.00 | $3.03 | $3.03 | 2,704 |
| 2023-05-09 | $2.94 | $3.02 | $2.94 | $3.02 | $3.02 | 6,605 |
| 2023-05-08 | $2.92 | $2.96 | $2.86 | $2.86 | $2.86 | 15,940 |
| 2023-05-05 | $2.92 | $2.93 | $2.92 | $2.93 | $2.93 | 4,325 |
| 2023-05-04 | $2.84 | $2.84 | $2.80 | $2.80 | $2.80 | 6,055 |
| 2023-05-03 | $2.84 | $2.90 | $2.84 | $2.86 | $2.86 | 9,741 |
| 2023-05-02 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2023-05-01 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 0 |
| 2023-04-28 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 3 |
| 2023-04-27 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 67 |
| 2023-04-26 | $2.77 | $2.77 | $2.77 | $2.77 | $2.77 | 161 |
| 2023-04-25 | $2.73 | $2.73 | $2.72 | $2.72 | $2.72 | 1,143 |
| 2023-04-24 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 370 |
| 2023-04-21 | $2.67 | $2.76 | $2.65 | $2.76 | $2.76 | 6,500 |
| 2023-04-20 | $2.70 | $2.74 | $2.70 | $2.74 | $2.74 | 4,100 |
| 2023-04-19 | $2.73 | $2.81 | $2.70 | $2.80 | $2.80 | 20,530 |
| 2023-04-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 4,500 |
| 2023-04-17 | $2.86 | $2.89 | $2.86 | $2.89 | $2.89 | 10,742 |
| 2023-04-14 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 18 |
| 2023-04-13 | $2.71 | $2.80 | $2.71 | $2.74 | $2.74 | 19,119 |
| 2023-04-12 | $2.67 | $2.70 | $2.67 | $2.67 | $2.67 | 5,925 |
| 2023-04-11 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 140 |
| 2023-04-10 | $2.72 | $2.79 | $2.71 | $2.79 | $2.79 | 4,240 |
| 2023-04-06 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 4,100 |
| 2023-04-05 | $2.67 | $2.67 | $2.65 | $2.65 | $2.65 | 2,444 |
| 2023-04-04 | $2.60 | $2.64 | $2.59 | $2.63 | $2.63 | 5,770 |
| 2023-04-03 | $2.72 | $2.72 | $2.70 | $2.71 | $2.71 | 38,922 |
| 2023-03-31 | $2.79 | $2.81 | $2.76 | $2.81 | $2.81 | 17,000 |
| 2023-03-30 | $2.64 | $2.70 | $2.59 | $2.70 | $2.70 | 1,602 |
| 2023-03-29 | $2.42 | $2.51 | $2.42 | $2.50 | $2.50 | 8,000 |
| 2023-03-28 | $2.35 | $2.42 | $2.33 | $2.38 | $2.38 | 29,633 |
| 2023-03-27 | $2.49 | $2.51 | $2.41 | $2.51 | $2.51 | 26,600 |
| 2023-03-24 | $2.48 | $2.48 | $2.45 | $2.45 | $2.45 | 4,023 |
| 2023-03-23 | $2.47 | $2.53 | $2.47 | $2.47 | $2.47 | 1,500 |
| 2023-03-22 | $2.50 | $2.51 | $2.41 | $2.51 | $2.51 | 3,373 |
| 2023-03-21 | $2.46 | $2.58 | $2.43 | $2.58 | $2.58 | 23,082 |
| 2023-03-20 | $2.23 | $2.23 | $2.20 | $2.21 | $2.21 | 5,810 |
| 2023-03-17 | $2.23 | $2.32 | $2.23 | $2.29 | $2.29 | 4,695 |
| 2023-03-16 | $2.34 | $2.44 | $2.34 | $2.40 | $2.40 | 3,760 |
| 2023-03-15 | $2.26 | $2.37 | $2.26 | $2.35 | $2.35 | 34,203 |
| 2023-03-14 | $2.49 | $2.49 | $2.48 | $2.48 | $2.48 | 1,500 |
| 2023-03-13 | $2.33 | $2.45 | $2.32 | $2.45 | $2.45 | 19,179 |
| 2023-03-10 | $2.44 | $2.44 | $2.43 | $2.43 | $2.43 | 3,000 |
| 2023-03-09 | $2.39 | $2.49 | $2.39 | $2.46 | $2.46 | 5,060 |
| 2023-03-08 | $2.40 | $2.54 | $2.40 | $2.54 | $2.54 | 904 |
| 2023-03-07 | $2.49 | $2.51 | $2.47 | $2.47 | $2.47 | 17,460 |
| 2023-03-06 | $2.58 | $2.58 | $2.57 | $2.57 | $2.57 | 2,013 |
| 2023-03-03 | $2.55 | $2.60 | $2.55 | $2.60 | $2.60 | 1,602 |
| 2023-03-02 | $2.47 | $2.49 | $2.43 | $2.45 | $2.45 | 20,256 |
| 2023-03-01 | $2.54 | $2.57 | $2.50 | $2.57 | $2.57 | 30,360 |
| 2023-02-28 | $2.50 | $2.54 | $2.48 | $2.54 | $2.54 | 41,846 |
| 2023-02-27 | $2.49 | $2.62 | $2.49 | $2.58 | $2.58 | 3,783 |
| 2023-02-24 | $2.64 | $2.64 | $2.56 | $2.62 | $2.62 | 7,133 |
| 2023-02-23 | $2.67 | $2.76 | $2.67 | $2.76 | $2.76 | 5,200 |
| 2023-02-22 | $2.70 | $2.70 | $2.63 | $2.67 | $2.67 | 14,158 |
| 2023-02-21 | $2.68 | $2.77 | $2.68 | $2.73 | $2.73 | 8,970 |
| 2023-02-17 | $2.77 | $2.80 | $2.77 | $2.80 | $2.80 | 3,183 |
| 2023-02-16 | $2.68 | $2.77 | $2.68 | $2.77 | $2.77 | 12,107 |
| 2023-02-15 | $2.73 | $2.77 | $2.73 | $2.77 | $2.77 | 905 |
| 2023-02-14 | $2.77 | $2.77 | $2.74 | $2.77 | $2.77 | 77,528 |
| 2023-02-13 | $2.70 | $2.75 | $2.69 | $2.75 | $2.75 | 4,925 |
| 2023-02-10 | $2.70 | $2.77 | $2.69 | $2.73 | $2.73 | 5,708 |
| 2023-02-09 | $2.93 | $2.93 | $2.80 | $2.81 | $2.81 | 26,677 |
| 2023-02-08 | $2.97 | $2.97 | $2.87 | $2.87 | $2.87 | 9,290 |
| 2023-02-07 | $2.94 | $2.97 | $2.85 | $2.92 | $2.92 | 14,227 |
| 2023-02-06 | $3.17 | $3.17 | $3.00 | $3.06 | $3.06 | 13,280 |
| 2023-02-03 | $3.14 | $3.14 | $3.06 | $3.06 | $3.06 | 7,870 |
| 2023-02-02 | $3.06 | $3.15 | $3.06 | $3.15 | $3.15 | 4,534 |
| 2023-02-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 6,040 |
| 2023-01-31 | $3.00 | $3.02 | $2.95 | $3.02 | $3.02 | 6,692 |
| 2023-01-30 | $3.13 | $3.13 | $3.01 | $3.01 | $3.01 | 2,678 |
| 2023-01-27 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 1,700 |
| 2023-01-26 | $3.05 | $3.05 | $3.00 | $3.04 | $3.04 | 3,400 |
| 2023-01-25 | $3.05 | $3.06 | $3.01 | $3.06 | $3.06 | 38,553 |
| 2023-01-24 | $3.06 | $3.11 | $3.02 | $3.02 | $3.02 | 12,375 |
| 2023-01-23 | $3.12 | $3.12 | $3.10 | $3.11 | $3.11 | 23,618 |
| 2023-01-20 | $3.06 | $3.15 | $3.00 | $3.15 | $3.15 | 10,910 |
| 2023-01-19 | $3.31 | $3.31 | $3.15 | $3.20 | $3.20 | 8,980 |
| 2023-01-18 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 14,425 |
| 2023-01-17 | $3.32 | $3.33 | $3.30 | $3.33 | $3.33 | 2,622 |
| 2023-01-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 989 |
| 2023-01-12 | $3.38 | $3.47 | $3.38 | $3.47 | $3.47 | 5,625 |
| 2023-01-11 | $3.36 | $3.38 | $3.33 | $3.37 | $3.37 | 8,029 |
| 2023-01-10 | $3.45 | $3.45 | $3.39 | $3.39 | $3.39 | 18,700 |
| 2023-01-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0 |
| 2023-01-06 | $3.09 | $3.26 | $3.09 | $3.26 | $3.26 | 13,708 |
| 2023-01-05 | $3.13 | $3.13 | $3.09 | $3.09 | $3.09 | 11,600 |
| 2023-01-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 11,674 |
| 2023-01-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 48,300 |
| 2022-12-30 | $3.00 | $3.06 | $3.00 | $3.01 | $3.01 | 1,630 |
| 2022-12-29 | $3.01 | $3.07 | $2.98 | $3.04 | $3.04 | 4,840 |
| 2022-12-28 | $2.91 | $2.95 | $2.89 | $2.95 | $2.95 | 4,216 |
| 2022-12-27 | $2.92 | $3.10 | $2.91 | $2.91 | $2.91 | 15,570 |
| 2022-12-23 | $3.11 | $3.11 | $2.86 | $2.89 | $2.89 | 9,881 |
| 2022-12-22 | $3.13 | $3.24 | $3.13 | $3.20 | $3.20 | 7,200 |
| 2022-12-21 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 10,700 |
| 2022-12-20 | $3.01 | $3.01 | $2.98 | $2.98 | $2.98 | 300 |
| 2022-12-19 | $3.00 | $3.00 | $2.92 | $2.92 | $2.92 | 1,345 |
| 2022-12-16 | $2.88 | $2.88 | $2.83 | $2.87 | $2.87 | 8,309 |
| 2022-12-15 | $3.00 | $3.04 | $3.00 | $3.01 | $3.01 | 1,500 |
| 2022-12-14 | $3.04 | $3.08 | $3.04 | $3.08 | $3.08 | 10,499 |
| 2022-12-13 | $3.06 | $3.06 | $2.98 | $2.99 | $2.99 | 22,200 |
| 2022-12-12 | $3.03 | $3.03 | $2.90 | $2.99 | $2.99 | 6,697 |
| 2022-12-09 | $3.08 | $3.08 | $2.90 | $2.90 | $2.90 | 7,940 |
| 2022-12-08 | $3.00 | $3.00 | $2.91 | $3.00 | $3.00 | 52,196 |
| 2022-12-07 | $3.10 | $3.12 | $3.07 | $3.10 | $3.10 | 7,224 |
| 2022-12-06 | $3.31 | $3.31 | $3.15 | $3.24 | $3.24 | 1,833 |
| 2022-12-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 562 |
| 2022-12-02 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 521 |
| 2022-12-01 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 4,299 |
| 2022-11-30 | $3.05 | $3.20 | $3.05 | $3.15 | $3.15 | 30,400 |
| 2022-11-29 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,149 |
| 2022-11-28 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 121 |
| 2022-11-25 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 0 |
| 2022-11-23 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 80 |
| 2022-11-22 | $3.11 | $3.17 | $3.11 | $3.11 | $3.11 | 2,775 |
| 2022-11-21 | $3.15 | $3.20 | $3.11 | $3.20 | $3.20 | 2,983 |
| 2022-11-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,000 |
| 2022-11-17 | $3.06 | $3.13 | $2.95 | $3.01 | $3.01 | 12,781 |
| 2022-11-16 | $3.31 | $3.33 | $3.24 | $3.27 | $3.27 | 8,469 |
| 2022-11-15 | $3.48 | $3.48 | $3.26 | $3.26 | $3.26 | 2,327 |
| 2022-11-14 | $3.22 | $3.39 | $3.22 | $3.39 | $3.39 | 5,595 |
| 2022-11-11 | $3.44 | $3.45 | $3.34 | $3.45 | $3.45 | 4,596 |
| 2022-11-10 | $3.37 | $3.44 | $3.37 | $3.44 | $3.44 | 12,085 |
| 2022-11-09 | $3.20 | $3.24 | $3.13 | $3.24 | $3.24 | 22,403 |
| 2022-11-08 | $3.29 | $3.32 | $3.21 | $3.21 | $3.21 | 12,576 |
| 2022-11-07 | $3.26 | $3.26 | $3.18 | $3.18 | $3.18 | 13,030 |
| 2022-11-04 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 110 |
| 2022-11-03 | $3.26 | $3.26 | $3.22 | $3.22 | $3.22 | 6,300 |
| 2022-11-02 | $3.25 | $3.30 | $3.25 | $3.30 | $3.30 | 22,300 |
| 2022-11-01 | $3.21 | $3.32 | $3.19 | $3.19 | $3.19 | 13,311 |
| 2022-10-31 | $3.20 | $3.25 | $3.15 | $3.15 | $3.15 | 1,575 |
| 2022-10-28 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 140,675 |
| 2022-10-27 | $3.28 | $3.36 | $3.18 | $3.27 | $3.27 | 81,695 |
| 2022-10-26 | $3.15 | $3.29 | $3.15 | $3.28 | $3.28 | 3,050 |
| 2022-10-25 | $3.01 | $3.01 | $2.92 | $3.00 | $3.00 | 1,045 |
| 2022-10-24 | $3.01 | $3.01 | $2.82 | $2.85 | $2.85 | 827 |
| 2022-10-21 | $2.84 | $2.85 | $2.84 | $2.85 | $2.85 | 4,090 |
| 2022-10-20 | $2.79 | $2.89 | $2.79 | $2.89 | $2.89 | 2,051 |
| 2022-10-19 | $2.79 | $2.79 | $2.79 | $2.79 | $2.79 | 2,356 |
| 2022-10-18 | $3.16 | $3.25 | $3.04 | $3.04 | $3.04 | 6,450 |
| 2022-10-17 | $2.94 | $3.05 | $2.94 | $3.04 | $3.04 | 850 |
| 2022-10-14 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 170 |
| 2022-10-13 | $2.79 | $2.94 | $2.79 | $2.88 | $2.88 | 16,327 |
| 2022-10-12 | $2.90 | $2.90 | $2.84 | $2.84 | $2.84 | 680 |
| 2022-10-11 | $2.92 | $2.92 | $2.67 | $2.85 | $2.85 | 24,670 |
| 2022-10-10 | $2.91 | $2.91 | $2.80 | $2.81 | $2.81 | 13,401 |
| 2022-10-07 | $3.10 | $3.10 | $3.02 | $3.02 | $3.02 | 10,650 |
| 2022-10-06 | $3.07 | $3.10 | $3.07 | $3.10 | $3.10 | 106,969 |
| 2022-10-05 | $3.00 | $3.08 | $2.98 | $3.08 | $3.08 | 2,060 |
| 2022-10-04 | $3.05 | $3.20 | $3.05 | $3.15 | $3.15 | 8,460 |
| 2022-10-03 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,410 |
| 2022-09-30 | $2.74 | $2.99 | $2.74 | $2.88 | $2.88 | 7,888 |
| 2022-09-29 | $2.60 | $2.66 | $2.60 | $2.65 | $2.65 | 2,177 |
| 2022-09-28 | $2.63 | $2.63 | $2.53 | $2.62 | $2.62 | 2,085 |
| 2022-09-27 | $2.48 | $2.68 | $2.48 | $2.68 | $2.68 | 21,335 |
| 2022-09-26 | $2.70 | $2.72 | $2.53 | $2.66 | $2.66 | 12,320 |
| 2022-09-23 | $2.90 | $2.90 | $2.72 | $2.76 | $2.76 | 15,910 |
| 2022-09-22 | $3.17 | $3.17 | $3.00 | $3.07 | $3.07 | 19,534 |
| 2022-09-21 | $3.25 | $3.36 | $3.19 | $3.22 | $3.22 | 5,158 |
| 2022-09-20 | $3.32 | $3.38 | $3.20 | $3.29 | $3.29 | 12,330 |
| 2022-09-19 | $3.38 | $3.42 | $3.38 | $3.42 | $3.42 | 9,720 |
| 2022-09-16 | $3.40 | $3.42 | $3.30 | $3.39 | $3.39 | 9,005 |
| 2022-09-15 | $3.69 | $3.69 | $3.38 | $3.38 | $3.38 | 31,078 |
| 2022-09-14 | $3.47 | $3.47 | $3.36 | $3.36 | $3.36 | 7,157 |
| 2022-09-13 | $3.30 | $3.41 | $3.25 | $3.35 | $3.35 | 28,947 |
| 2022-09-12 | $3.36 | $3.36 | $3.30 | $3.32 | $3.32 | 10,453 |
| 2022-09-09 | $3.33 | $3.55 | $3.33 | $3.36 | $3.36 | 3,886 |
| 2022-09-08 | $3.30 | $3.34 | $3.20 | $3.34 | $3.34 | 1,732 |
| 2022-09-07 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 3,059 |
| 2022-09-06 | $3.68 | $3.68 | $3.41 | $3.53 | $3.53 | 4,190 |
| 2022-09-02 | $3.41 | $3.50 | $3.40 | $3.50 | $3.50 | 23,082 |
| 2022-09-01 | $3.13 | $3.28 | $3.13 | $3.25 | $3.25 | 31,955 |
| 2022-08-31 | $3.31 | $3.31 | $3.15 | $3.15 | $3.15 | 846 |
| 2022-08-30 | $3.44 | $3.50 | $3.39 | $3.49 | $3.49 | 15,571 |
| 2022-08-29 | $3.08 | $3.31 | $3.08 | $3.31 | $3.31 | 8,770 |
| 2022-08-26 | $3.35 | $3.35 | $3.25 | $3.31 | $3.31 | 3,570 |
| 2022-08-25 | $3.38 | $3.51 | $3.38 | $3.51 | $3.51 | 3,801 |
| 2022-08-24 | $3.35 | $3.49 | $3.30 | $3.48 | $3.48 | 59,485 |
| 2022-08-23 | $3.30 | $3.40 | $3.28 | $3.40 | $3.40 | 9,730 |
| 2022-08-22 | $3.42 | $3.47 | $3.32 | $3.43 | $3.43 | 8,977 |
| 2022-08-19 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 1,999 |
| 2022-08-18 | $3.75 | $3.78 | $3.75 | $3.78 | $3.78 | 2,320 |
| 2022-08-17 | $3.75 | $3.79 | $3.70 | $3.75 | $3.75 | 15,022 |
| 2022-08-16 | $3.90 | $3.90 | $3.78 | $3.78 | $3.78 | 958 |
| 2022-08-15 | $3.82 | $4.00 | $3.80 | $3.83 | $3.83 | 5,818 |
| 2022-08-12 | $3.85 | $3.98 | $3.75 | $3.87 | $3.87 | 25,071 |
| 2022-08-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 130 |
| 2022-08-10 | $3.74 | $3.93 | $3.74 | $3.92 | $3.92 | 2,500 |
| 2022-08-09 | $3.79 | $3.79 | $3.68 | $3.68 | $3.68 | 6,560 |
| 2022-08-08 | $3.81 | $3.91 | $3.81 | $3.85 | $3.85 | 6,080 |
| 2022-08-05 | $3.85 | $3.85 | $3.78 | $3.78 | $3.78 | 2,466 |
| 2022-08-04 | $3.96 | $3.96 | $3.71 | $3.94 | $3.94 | 9,659 |
| 2022-08-03 | $4.01 | $4.10 | $4.01 | $4.05 | $4.05 | 7,903 |
| 2022-08-02 | $3.92 | $3.98 | $3.85 | $3.98 | $3.98 | 3,444 |
| 2022-08-01 | $4.10 | $4.10 | $3.97 | $4.07 | $4.07 | 11,464 |
| 2022-07-29 | $3.75 | $4.00 | $3.72 | $3.91 | $3.91 | 33,862 |
| 2022-07-28 | $3.75 | $3.87 | $3.66 | $3.75 | $3.75 | 5,543 |
| 2022-07-27 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 136 |
| 2022-07-26 | $3.59 | $3.65 | $3.52 | $3.52 | $3.52 | 4,242 |
| 2022-07-25 | $3.80 | $3.80 | $3.67 | $3.68 | $3.68 | 2,301 |
| 2022-07-22 | $3.80 | $3.80 | $3.77 | $3.77 | $3.77 | 1,008 |
| 2022-07-21 | $3.87 | $3.87 | $3.67 | $3.82 | $3.82 | 13,125 |
| 2022-07-20 | $3.53 | $3.75 | $3.53 | $3.66 | $3.66 | 3,838 |
| 2022-07-19 | $3.39 | $3.62 | $3.39 | $3.57 | $3.57 | 1,111 |
| 2022-07-18 | $3.42 | $3.61 | $3.42 | $3.49 | $3.49 | 7,300 |
| 2022-07-15 | $3.37 | $3.41 | $3.37 | $3.40 | $3.40 | 2,406 |
| 2022-07-14 | $3.35 | $3.35 | $3.25 | $3.27 | $3.27 | 4,497 |
| 2022-07-13 | $3.39 | $3.52 | $3.35 | $3.52 | $3.52 | 31,710 |
| 2022-07-12 | $3.65 | $3.65 | $3.57 | $3.59 | $3.59 | 23,276 |
| 2022-07-11 | $3.89 | $3.89 | $3.73 | $3.73 | $3.73 | 8,429 |
| 2022-07-08 | $3.83 | $3.87 | $3.79 | $3.79 | $3.79 | 24,320 |
| 2022-07-07 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 477 |
| 2022-07-06 | $3.70 | $3.77 | $3.70 | $3.74 | $3.74 | 3,616 |
| 2022-07-05 | $3.25 | $3.37 | $3.25 | $3.33 | $3.33 | 21,088 |
| 2022-07-01 | $3.25 | $3.31 | $3.25 | $3.29 | $3.29 | 9,873 |
| 2022-06-30 | $3.52 | $3.52 | $3.40 | $3.42 | $3.42 | 6,925 |
| 2022-06-29 | $3.61 | $3.61 | $3.46 | $3.59 | $3.59 | 5,160 |
| 2022-06-28 | $3.84 | $3.84 | $3.71 | $3.80 | $3.80 | 2,643 |
| 2022-06-27 | $3.81 | $3.97 | $3.81 | $3.92 | $3.92 | 4,840 |
| 2022-06-24 | $3.96 | $3.96 | $3.89 | $3.93 | $3.93 | 4,475 |
| 2022-06-23 | $3.84 | $3.89 | $3.80 | $3.89 | $3.89 | 2,578 |
| 2022-06-22 | $3.94 | $3.98 | $3.84 | $3.84 | $3.84 | 2,700 |
| 2022-06-21 | $4.02 | $4.20 | $4.02 | $4.20 | $4.20 | 2,731 |
| 2022-06-17 | $3.96 | $3.98 | $3.96 | $3.98 | $3.98 | 277 |
| 2022-06-16 | $3.92 | $4.05 | $3.87 | $4.05 | $4.05 | 7,960 |
| 2022-06-15 | $4.01 | $4.08 | $4.00 | $4.05 | $4.05 | 9,718 |
| 2022-06-14 | $3.78 | $3.86 | $3.78 | $3.86 | $3.86 | 3,447 |
| 2022-06-13 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 6,223 |
| 2022-06-10 | $4.24 | $4.24 | $4.09 | $4.17 | $4.17 | 6,766 |
| 2022-06-09 | $4.49 | $4.52 | $4.41 | $4.45 | $4.45 | 7,337 |
| 2022-06-08 | $4.56 | $4.56 | $4.45 | $4.49 | $4.49 | 35,629 |
| 2022-06-07 | $4.36 | $4.39 | $4.28 | $4.33 | $4.33 | 12,074 |
| 2022-06-06 | $4.22 | $4.30 | $4.12 | $4.12 | $4.12 | 36,664 |
| 2022-06-03 | $4.03 | $4.03 | $3.79 | $3.91 | $3.91 | 6,944 |
| 2022-06-02 | $3.92 | $3.97 | $3.85 | $3.97 | $3.97 | 5,757 |
| 2022-06-01 | $4.08 | $4.08 | $3.80 | $3.85 | $3.85 | 5,720 |
| 2022-05-31 | $4.04 | $4.07 | $4.04 | $4.07 | $4.07 | 4,090 |
| 2022-05-27 | $4.11 | $4.15 | $4.08 | $4.15 | $4.15 | 15,687 |
| 2022-05-26 | $4.05 | $4.10 | $3.93 | $4.10 | $4.10 | 7,570 |
| 2022-05-25 | $4.01 | $4.01 | $3.81 | $3.98 | $3.98 | 18,577 |
| 2022-05-24 | $4.00 | $4.04 | $3.91 | $4.04 | $4.04 | 6,811 |
| 2022-05-23 | $4.05 | $4.11 | $3.95 | $3.99 | $3.99 | 15,368 |
| 2022-05-20 | $3.97 | $4.15 | $3.97 | $4.05 | $4.05 | 15,625 |
| 2022-05-19 | $3.79 | $3.79 | $3.71 | $3.71 | $3.71 | 9,776 |
| 2022-05-18 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 8,250 |
| 2022-05-17 | $3.66 | $3.73 | $3.53 | $3.73 | $3.73 | 5,720 |
| 2022-05-16 | $3.55 | $3.73 | $3.45 | $3.73 | $3.73 | 20,525 |
| 2022-05-13 | $3.32 | $3.58 | $3.32 | $3.58 | $3.58 | 17,823 |
| 2022-05-12 | $3.11 | $3.11 | $2.95 | $2.95 | $2.95 | 21,006 |
| 2022-05-11 | $3.25 | $3.29 | $3.17 | $3.24 | $3.24 | 29,843 |
| 2022-05-10 | $3.24 | $3.27 | $3.13 | $3.14 | $3.14 | 18,123 |
| 2022-05-09 | $3.36 | $3.36 | $3.22 | $3.24 | $3.24 | 40,230 |
| 2022-05-06 | $3.59 | $3.59 | $3.30 | $3.50 | $3.50 | 18,927 |
| 2022-05-05 | $3.79 | $3.79 | $3.58 | $3.69 | $3.69 | 18,837 |
| 2022-05-04 | $3.59 | $3.76 | $3.45 | $3.65 | $3.65 | 12,446 |
| 2022-05-03 | $3.90 | $4.00 | $3.64 | $3.73 | $3.73 | 4,509 |
| 2022-05-02 | $4.10 | $4.10 | $3.91 | $3.99 | $3.99 | 12,752 |
| 2022-04-29 | $4.00 | $4.10 | $3.82 | $4.10 | $4.10 | 13,944 |
| 2022-04-28 | $4.05 | $4.20 | $4.00 | $4.15 | $4.15 | 27,928 |
| 2022-04-27 | $3.25 | $4.10 | $3.25 | $4.10 | $4.10 | 4,577 |
| 2022-04-26 | $4.30 | $4.50 | $3.91 | $4.21 | $4.21 | 32,851 |
| 2022-04-25 | $4.10 | $5.15 | $4.05 | $4.50 | $4.50 | 8,751 |
| 2022-04-22 | $4.80 | $5.00 | $4.52 | $5.00 | $5.00 | 20,928 |
| 2022-04-21 | $4.75 | $4.76 | $4.66 | $4.76 | $4.76 | 3,719 |
| 2022-04-20 | $4.61 | $4.70 | $4.55 | $4.55 | $4.55 | 2,369 |
| 2022-04-19 | $4.50 | $4.80 | $4.40 | $4.61 | $4.61 | 12,000 |
| 2022-04-18 | $4.40 | $4.75 | $4.40 | $4.75 | $4.75 | 3,975 |
| 2022-04-14 | $4.65 | $4.65 | $4.56 | $4.56 | $4.56 | 212,740 |
| 2022-04-13 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2022-04-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 310,000 |
| 2022-04-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,152 |
| 2022-04-08 | $5.12 | $5.12 | $4.88 | $4.88 | $4.88 | 1,976 |
| 2022-04-07 | $5.04 | $5.11 | $5.04 | $5.11 | $5.11 | 300 |
| 2022-04-06 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2022-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5,110 |
| 2022-04-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,275 |
| 2022-04-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 10,685 |
| 2022-03-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 50 |
| 2022-03-29 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-28 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-25 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-03-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 600 |
| 2022-03-23 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 4,000 |
| 2022-03-22 | $5.35 | $7.20 | $5.35 | $5.95 | $5.95 | 1,616 |
| 2022-03-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 191 |
| 2022-03-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-03-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 250 |
| 2022-03-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 25,500 |
| 2022-03-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 200 |
| 2022-03-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-03-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 250 |
| 2022-03-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 2,000 |
| 2022-02-28 | $6.50 | $6.50 | $6.45 | $6.45 | $6.45 | 10,200 |
| 2022-02-25 | $6.45 | $6.50 | $6.45 | $6.45 | $6.45 | 7,876 |
| 2022-02-24 | $6.48 | $7.05 | $6.45 | $6.45 | $6.45 | 8,542 |
| 2022-02-23 | $7.11 | $7.15 | $7.11 | $7.15 | $7.15 | 950 |
| 2022-02-22 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,010 |
| 2022-02-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,689 |
| 2022-02-17 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10,560 |
| 2022-02-16 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 196 |
| 2022-02-15 | $7.46 | $7.56 | $7.27 | $7.27 | $7.27 | 3,248 |
| 2022-02-14 | $7.08 | $7.20 | $7.08 | $7.20 | $7.20 | 750 |
| 2022-02-11 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 295 |
| 2022-02-10 | $7.60 | $7.90 | $7.25 | $7.90 | $7.90 | 5,620 |
| 2022-02-09 | $7.25 | $7.39 | $7.25 | $7.39 | $7.39 | 789 |
| 2022-02-08 | $6.50 | $7.50 | $6.50 | $7.01 | $7.01 | 1,706 |
| 2022-02-07 | $7.25 | $7.50 | $7.15 | $7.25 | $7.25 | 9,629 |
| 2022-02-04 | $6.50 | $7.25 | $6.50 | $7.25 | $7.25 | 916 |
| 2022-02-03 | $7.00 | $7.25 | $7.00 | $7.25 | $7.25 | 11,600 |
| 2022-02-02 | $6.90 | $7.19 | $6.50 | $7.19 | $7.19 | 788 |
| 2022-02-01 | $6.73 | $7.75 | $6.70 | $7.03 | $7.03 | 13,917 |
| 2022-01-31 | $6.75 | $8.00 | $6.71 | $6.75 | $6.75 | 8,429 |
| 2022-01-28 | $6.50 | $6.50 | $5.50 | $6.25 | $6.25 | 12,983 |
| 2022-01-27 | $6.95 | $7.00 | $6.25 | $6.25 | $6.25 | 2,967 |
| 2022-01-26 | $6.75 | $7.75 | $6.72 | $6.95 | $6.95 | 5,932 |
| 2022-01-25 | $6.56 | $6.66 | $6.50 | $6.50 | $6.50 | 2,729 |
| 2022-01-24 | $7.15 | $7.15 | $6.50 | $6.50 | $6.50 | 14,981 |
| 2022-01-21 | $7.49 | $7.49 | $7.20 | $7.45 | $7.45 | 16,945 |
| 2022-01-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 273 |
| 2022-01-19 | $7.20 | $7.20 | $7.10 | $7.20 | $7.20 | 15,396 |
| 2022-01-18 | $7.55 | $7.55 | $7.09 | $7.20 | $7.20 | 15,396 |
| 2022-01-14 | $7.71 | $7.85 | $7.35 | $7.55 | $7.55 | 16,506 |
| 2022-01-13 | $7.95 | $7.95 | $7.70 | $7.70 | $7.70 | 3,245 |
| 2022-01-12 | $7.82 | $8.50 | $7.50 | $7.72 | $7.72 | 4,938 |
| 2022-01-11 | $7.85 | $7.85 | $7.30 | $7.42 | $7.42 | 11,169 |
| 2022-01-10 | $9.00 | $9.00 | $7.52 | $7.80 | $7.80 | 11,300 |
| 2022-01-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 100 |
| 2022-01-06 | $8.65 | $8.65 | $8.20 | $8.30 | $8.30 | 10,610 |
| 2022-01-05 | $8.95 | $10.00 | $8.60 | $8.90 | $8.90 | 6,627 |
| 2022-01-04 | $9.60 | $9.60 | $9.25 | $9.29 | $9.29 | 2,741 |
| 2022-01-03 | $10.00 | $10.00 | $9.75 | $9.90 | $9.90 | 2,662 |
| 2021-12-31 | $9.75 | $10.05 | $9.75 | $9.75 | $9.75 | 2,650 |
| 2021-12-30 | $10.20 | $10.20 | $9.95 | $9.95 | $9.95 | 5,170 |
| 2021-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 137,550 |
| 2021-12-28 | $9.75 | $10.00 | $9.75 | $9.81 | $9.81 | 2,100 |
| 2021-12-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 426 |
| 2021-12-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 47,780 |
| 2021-12-22 | $9.50 | $9.50 | $9.45 | $9.50 | $9.50 | 4,200 |
| 2021-12-21 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 13,797 |
| 2021-12-20 | $8.93 | $9.05 | $8.75 | $8.85 | $8.85 | 5,118 |
| 2021-12-17 | $9.64 | $9.64 | $8.65 | $8.65 | $8.65 | 3,142 |
| 2021-12-16 | $9.30 | $9.70 | $9.30 | $9.65 | $9.65 | 2,208 |
| 2021-12-15 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 146 |
| 2021-12-14 | $9.58 | $9.58 | $9.00 | $9.00 | $9.00 | 3,877 |
| 2021-12-13 | $9.50 | $9.65 | $9.30 | $9.55 | $9.55 | 9,825 |
| 2021-12-10 | $9.16 | $9.20 | $9.16 | $9.20 | $9.20 | 1,900 |
| 2021-12-09 | $9.00 | $9.20 | $8.65 | $9.00 | $9.00 | 2,445 |
| 2021-12-08 | $9.00 | $9.00 | $8.70 | $9.00 | $9.00 | 2,069 |
| 2021-12-07 | $8.65 | $9.20 | $8.65 | $9.20 | $9.20 | 6,651 |
| 2021-12-06 | $9.25 | $9.25 | $8.50 | $8.65 | $8.65 | 9,551 |
| 2021-12-03 | $9.15 | $9.40 | $8.80 | $9.20 | $9.20 | 9,159 |
| 2021-12-02 | $9.60 | $9.80 | $9.40 | $9.40 | $9.40 | 4,743 |
| 2021-12-01 | $9.70 | $9.75 | $9.63 | $9.70 | $9.70 | 16,210 |
| 2021-11-30 | $9.25 | $9.60 | $9.25 | $9.30 | $9.30 | 3,558 |
| 2021-11-29 | $9.20 | $9.20 | $9.05 | $9.19 | $9.19 | 2,056 |
| 2021-11-26 | $9.05 | $9.50 | $8.80 | $8.80 | $8.80 | 8,968 |
| 2021-11-24 | $8.68 | $9.30 | $8.68 | $9.30 | $9.30 | 5,701 |
| 2021-11-23 | $9.55 | $9.55 | $9.05 | $9.05 | $9.05 | 6,624 |
| 2021-11-22 | $9.95 | $9.95 | $8.75 | $9.44 | $9.44 | 9,668 |
| 2021-11-19 | $9.00 | $9.55 | $8.88 | $9.40 | $9.40 | 8,164 |
| 2021-11-18 | $8.50 | $9.00 | $8.50 | $9.00 | $9.00 | 15,699 |
| 2021-11-17 | $8.30 | $8.55 | $8.30 | $8.44 | $8.44 | 4,548 |
| 2021-11-16 | $8.35 | $8.35 | $8.18 | $8.18 | $8.18 | 11,933 |
| 2021-11-15 | $8.75 | $8.75 | $8.22 | $8.35 | $8.35 | 15,274 |
| 2021-11-12 | $8.00 | $8.30 | $7.84 | $8.25 | $8.25 | 5,910 |
| 2021-11-11 | $8.10 | $8.25 | $8.10 | $8.25 | $8.25 | 7,450 |
| 2021-11-10 | $8.10 | $8.25 | $8.10 | $8.10 | $8.10 | 11,577 |
| 2021-11-09 | $7.80 | $8.05 | $7.80 | $8.05 | $8.05 | 1,382 |
| 2021-11-08 | $7.45 | $7.50 | $7.45 | $7.50 | $7.50 | 4,032 |
| 2021-11-05 | $7.35 | $7.45 | $7.35 | $7.45 | $7.45 | 8,828 |
| 2021-11-04 | $7.45 | $7.45 | $7.38 | $7.38 | $7.38 | 2,749 |
| 2021-11-03 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 1,219 |
| 2021-11-02 | $7.86 | $7.87 | $7.85 | $7.85 | $7.85 | 10,820 |
| 2021-11-01 | $7.90 | $7.90 | $7.78 | $7.85 | $7.85 | 10,820 |
| 2021-10-29 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 7,181 |
| 2021-10-28 | $7.75 | $7.80 | $7.75 | $7.75 | $7.75 | 6,708 |
| 2021-10-27 | $7.75 | $7.90 | $7.65 | $7.70 | $7.70 | 32,777 |
| 2021-10-26 | $7.75 | $7.90 | $7.75 | $7.90 | $7.90 | 14,118 |
| 2021-10-25 | $7.33 | $7.37 | $7.30 | $7.35 | $7.35 | 13,156 |
| 2021-10-22 | $7.40 | $7.40 | $7.39 | $7.39 | $7.39 | 280 |
| 2021-10-21 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 2,550 |
| 2021-10-20 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 5,275 |
| 2021-10-19 | $8.15 | $8.15 | $8.07 | $8.07 | $8.07 | 3,625 |
| 2021-10-18 | $8.33 | $8.33 | $8.15 | $8.15 | $8.15 | 12,600 |
| 2021-10-15 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 13,100 |
Oxford Nanopore Technologies Plc (ONTTF) News Headlines
Recent Oxford Nanopore Technologies Plc (ONTTF) News
Similar Companies to Oxford Nanopore Technologies Plc (ONTTF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |