Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Immunotec (NQ: OXFD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.96 11.63 10.96 11.62 46,004 +0.67(+6.12%)
Jan 28, 2016 10.92 11.17 10.83 10.95 20,655 +0.00(+0.00%)
Jan 27, 2016 11.30 11.30 10.78 10.95 34,958 -0.37(-3.27%)
Jan 26, 2016 11.13 11.42 11.04 11.32 17,926 +0.02(+0.18%)
Jan 25, 2016 11.21 11.31 11.14 11.30 30,185 +0.02(+0.18%)
Jan 22, 2016 11.31 11.32 10.96 11.28 25,515 +0.14(+1.26%)
Jan 21, 2016 10.93 11.40 10.79 11.14 36,189 +0.21(+1.92%)
Jan 20, 2016 10.16 11.23 10.15 10.93 37,725 +0.57(+5.50%)
Jan 19, 2016 10.44 10.49 10.23 10.36 38,331 +0.03(+0.29%)
Jan 15, 2016 10.22 10.33 10.33 10.33 42,100 -0.21(-1.99%)
Jan 14, 2016 10.30 10.79 10.22 10.54 21,174 +0.32(+3.13%)
Jan 13, 2016 10.42 10.70 10.16 10.22 35,216 -0.18(-1.73%)
Jan 12, 2016 10.39 10.62 10.21 10.40 35,612 +0.17(+1.66%)
Jan 11, 2016 10.10 10.53 10.05 10.23 99,256 +0.15(+1.49%)
Jan 08, 2016 10.38 10.59 10.08 10.08 31,247 -0.28(-2.70%)
Jan 07, 2016 10.61 10.70 10.35 10.36 38,578 -0.46(-4.25%)
Jan 06, 2016 10.59 11.10 10.59 10.82 34,067 +0.08(+0.74%)
Jan 05, 2016 10.76 11.12 10.70 10.74 41,856 -0.13(-1.20%)
Jan 04, 2016 11.43 11.96 10.81 10.87 135,882 -0.63(-5.48%)
Dec 31, 2015 11.94 11.50 11.50 11.50 33,100 -0.44(-3.69%)
Dec 30, 2015 11.89 12.09 11.71 11.94 55,067 +0.09(+0.76%)
Dec 29, 2015 11.53 11.87 11.53 11.85 17,502 +0.40(+3.49%)
Dec 28, 2015 11.77 11.82 11.35 11.45 20,166 -0.35(-2.97%)
Dec 24, 2015 11.95 11.80 11.80 11.80 13,400 -0.15(-1.26%)
Dec 23, 2015 12.01 12.01 11.66 11.95 33,956 -0.01(-0.08%)
Dec 22, 2015 11.95 12.00 11.64 11.96 23,451 +0.04(+0.34%)
Dec 21, 2015 12.02 12.04 11.64 11.92 47,779 +0.00(+0.00%)
Dec 18, 2015 12.16 12.16 11.26 11.92 110,874 -0.31(-2.53%)
Dec 17, 2015 12.67 12.74 12.19 12.23 15,506 -0.25(-2.00%)
Dec 16, 2015 12.13 12.50 12.01 12.48 40,632 +0.48(+4.00%)
Dec 15, 2015 12.06 12.20 11.77 12.00 63,831 +0.09(+0.76%)
Dec 14, 2015 12.43 12.44 11.89 11.91 41,116 -0.31(-2.54%)
Dec 11, 2015 12.44 12.77 12.15 12.22 42,700 -0.57(-4.46%)
Dec 10, 2015 12.83 13.04 12.61 12.79 56,362 +0.00(+0.00%)
Dec 09, 2015 12.73 12.92 12.65 12.79 22,044 -0.03(-0.23%)
Dec 08, 2015 13.02 13.08 12.78 12.82 14,356 -0.41(-3.10%)
Dec 07, 2015 12.81 13.31 12.71 13.23 53,572 +0.47(+3.68%)
Dec 04, 2015 12.52 12.79 12.26 12.76 29,754 +0.22(+1.75%)
Dec 03, 2015 13.00 13.00 12.49 12.54 34,314 -0.60(-4.57%)
Dec 02, 2015 13.24 13.35 13.13 13.14 30,648 -0.16(-1.20%)
Dec 01, 2015 13.38 13.41 13.13 13.30 35,311 +0.05(+0.38%)
Nov 30, 2015 13.31 13.42 13.14 13.25 38,799 -0.01(-0.08%)
Nov 27, 2015 13.34 13.68 13.20 13.26 3,640 -0.12(-0.90%)
Nov 25, 2015 13.13 13.38 13.38 13.38 28,100 +0.17(+1.29%)
Nov 24, 2015 13.23 13.40 13.13 13.21 22,262 -0.20(-1.49%)
Nov 23, 2015 13.49 13.67 13.30 13.41 43,910 -0.19(-1.40%)
Nov 20, 2015 13.60 13.68 13.36 13.60 88,347 +0.09(+0.67%)
Nov 19, 2015 13.36 13.57 13.22 13.51 18,236 +0.10(+0.75%)
Nov 18, 2015 14.25 14.25 12.87 13.41 94,968 +0.31(+2.37%)
Nov 17, 2015 12.74 13.22 12.23 13.10 38,823 +0.18(+1.39%)
Nov 16, 2015 12.38 13.11 12.14 12.92 25,335 +0.56(+4.53%)
Nov 13, 2015 11.63 12.43 11.43 12.36 110,625 +0.63(+5.37%)
Nov 12, 2015 12.00 12.07 11.69 11.73 102,459 -0.39(-3.22%)
Nov 11, 2015 12.32 12.32 11.96 12.12 9,806 -0.13(-1.06%)
Nov 10, 2015 12.08 12.41 11.98 12.25 15,384 +0.24(+2.00%)
Nov 09, 2015 11.94 12.26 11.86 12.01 48,164 +0.02(+0.17%)
Nov 06, 2015 12.05 12.15 11.08 11.99 58,130 -0.16(-1.32%)
Nov 05, 2015 12.39 12.39 12.09 12.15 16,956 -0.35(-2.80%)
Nov 04, 2015 12.70 12.94 11.97 12.50 105,762 -0.30(-2.34%)
Nov 03, 2015 12.59 12.95 12.42 12.80 20,791 +0.12(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.