기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Oxford Nanopore Technologies Plc | ONT | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
105.40 | 104.60 | 113.90 | 110.10 | 106.40 |
산업 분야 |
---|
PHARMACEUTICALS & BIOTECHNOLOGY |
ONT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 93.95 | 113.90 | 93.95 | 99.40 | 4,338,079 | 16.15 | 17.19% |
1개월 | 114.90 | 118.30 | 91.50 | 100.77 | 2,111,695 | -4.80 | -4.18% |
3개월 | 155.00 | 163.80 | 91.50 | 121.26 | 1,560,171 | -44.90 | -28.97% |
6개월 | 204.20 | 223.80 | 91.50 | 150.97 | 1,363,873 | -94.10 | -46.08% |
1년 | 227.00 | 279.00 | 91.50 | 193.02 | 1,390,464 | -116.90 | -51.50% |
3년 | 545.00 | 736.00 | 91.50 | 316.19 | 1,535,245 | -434.90 | -79.80% |
5년 | 545.00 | 736.00 | 91.50 | 316.19 | 1,535,245 | -434.90 | -79.80% |
ONT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 110.10 | 3.70 | 3.48% | 105.40 | 113.90 | 104.60 | 1,716,276 |
03 5월(5) 2024 | 106.40 | 5.20 | 5.14% | 101.00 | 106.40 | 100.00 | 1,933,772 |
02 5월(5) 2024 | 101.20 | 2.85 | 2.90% | 98.00 | 101.40 | 95.75 | 1,081,567 |
01 5월(5) 2024 | 98.35 | -5.85 | -5.61% | 103.50 | 104.80 | 97.55 | 16,576,369 |
30 4월(4) 2024 | 104.20 | 7.30 | 7.53% | 97.00 | 104.20 | 94.80 | 970,733 |
27 4월(4) 2024 | 96.90 | 3.80 | 4.08% | 93.95 | 98.15 | 93.95 | 1,127,954 |
26 4월(4) 2024 | 93.10 | -9.50 | -9.26% | 101.40 | 102.00 | 91.50 | 1,353,267 |
25 4월(4) 2024 | 102.60 | 0.10 | 0.10% | 101.50 | 103.30 | 98.30 | 1,657,226 |
24 4월(4) 2024 | 102.50 | 6.25 | 6.49% | 96.30 | 102.90 | 96.30 | 962,292 |
23 4월(4) 2024 | 96.25 | 3.50 | 3.77% | 94.70 | 98.25 | 92.55 | 904,793 |
20 4월(4) 2024 | 92.75 | -1.75 | -1.85% | 94.10 | 95.35 | 92.00 | 838,891 |
19 4월(4) 2024 | 94.50 | -4.40 | -4.45% | 100.00 | 100.00 | 92.25 | 2,447,936 |
18 4월(4) 2024 | 98.90 | -1.30 | -1.30% | 98.60 | 101.10 | 92.20 | 3,400,894 |
17 4월(4) 2024 | 100.20 | -6.90 | -6.44% | 103.80 | 108.80 | 100.20 | 1,754,355 |
16 4월(4) 2024 | 107.10 | 0.10 | 0.09% | 107.00 | 109.90 | 104.00 | 2,030,679 |
13 4월(4) 2024 | 107.00 | -1.90 | -1.74% | 112.00 | 112.60 | 107.00 | 650,093 |
12 4월(4) 2024 | 108.90 | -3.30 | -2.94% | 110.60 | 113.80 | 108.80 | 970,973 |
11 4월(4) 2024 | 112.20 | -2.80 | -2.43% | 114.80 | 116.60 | 111.40 | 1,125,858 |
10 4월(4) 2024 | 115.00 | 3.50 | 3.14% | 110.00 | 118.30 | 110.00 | 1,075,961 |
09 4월(4) 2024 | 111.50 | -1.70 | -1.50% | 112.70 | 113.80 | 110.00 | 676,484 |
06 4월(4) 2024 | 113.20 | -3.80 | -3.25% | 114.90 | 116.70 | 112.00 | 693,796 |