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 (%)
Oct 31, 2017 15.64 15.82 12.84 13.22 689,196 -2.46(-15.69%)
Oct 30, 2017 15.75 15.87 15.54 15.68 71,885 -0.07(-0.44%)
Oct 27, 2017 15.54 15.87 15.25 15.75 122,652 +0.25(+1.61%)
Oct 26, 2017 16.03 16.06 15.41 15.50 57,717 -0.50(-3.12%)
Oct 25, 2017 15.76 16.25 15.68 16.00 110,122 +0.19(+1.20%)
Oct 24, 2017 15.99 16.07 15.69 15.81 74,152 -0.17(-1.06%)
Oct 23, 2017 16.12 16.13 15.95 15.98 41,290 -0.09(-0.56%)
Oct 20, 2017 16.24 16.25 15.83 16.07 49,324 +0.04(+0.25%)
Oct 19, 2017 16.14 16.16 15.74 16.03 47,088 -0.18(-1.11%)
Oct 18, 2017 16.40 16.40 16.11 16.21 46,438 -0.08(-0.49%)
Oct 17, 2017 16.40 16.65 16.27 16.29 43,160 -0.14(-0.85%)
Oct 16, 2017 16.93 16.93 16.39 16.43 49,425 -0.42(-2.49%)
Oct 13, 2017 17.01 17.03 16.79 16.85 41,385 -0.15(-0.88%)
Oct 12, 2017 16.90 17.06 16.75 17.00 60,270 +0.10(+0.59%)
Oct 11, 2017 16.92 17.20 16.78 16.90 31,324 +0.01(+0.06%)
Oct 10, 2017 16.79 17.14 16.73 16.89 71,207 +0.24(+1.44%)
Oct 09, 2017 16.78 16.99 16.60 16.65 56,450 -0.12(-0.72%)
Oct 06, 2017 16.86 16.86 16.70 16.77 52,235 -0.10(-0.59%)
Oct 05, 2017 16.83 17.00 16.81 16.87 52,748 -0.02(-0.12%)
Oct 04, 2017 16.86 16.95 16.74 16.89 87,622 +0.07(+0.42%)
Oct 03, 2017 16.88 16.91 16.72 16.82 79,938 +0.02(+0.12%)
Oct 02, 2017 16.88 16.98 16.73 16.80 142,054 +0.00(+0.00%)
Sep 29, 2017 17.25 17.33 16.73 16.80 149,331 -0.45(-2.61%)
Sep 28, 2017 16.99 17.41 16.99 17.25 128,525 +0.49(+2.92%)
Sep 27, 2017 16.86 17.27 16.66 16.76 172,547 +0.00(+0.00%)
Sep 26, 2017 16.70 17.01 16.70 16.76 79,547 +0.20(+1.21%)
Sep 25, 2017 15.95 16.60 15.89 16.56 207,268 +0.60(+3.76%)
Sep 22, 2017 15.80 16.05 15.80 15.96 52,075 +0.16(+1.01%)
Sep 21, 2017 15.73 15.90 15.69 15.80 55,927 +0.07(+0.45%)
Sep 20, 2017 15.78 16.05 15.58 15.73 117,739 -0.04(-0.25%)
Sep 19, 2017 15.80 15.92 15.67 15.77 73,240 +0.08(+0.51%)
Sep 18, 2017 15.34 15.71 15.34 15.69 74,763 +0.37(+2.42%)
Sep 15, 2017 15.24 15.41 15.17 15.32 136,329 +0.11(+0.72%)
Sep 14, 2017 15.20 15.32 15.15 15.21 35,392 -0.07(-0.46%)
Sep 13, 2017 15.57 15.62 15.19 15.28 56,403 -0.30(-1.93%)
Sep 12, 2017 15.84 15.84 15.22 15.58 74,177 -0.15(-0.95%)
Sep 11, 2017 16.04 16.05 15.48 15.73 100,270 -0.13(-0.82%)
Sep 08, 2017 15.30 15.90 15.29 15.86 111,694 +0.49(+3.19%)
Sep 07, 2017 15.51 15.52 15.20 15.37 63,956 -0.01(-0.07%)
Sep 06, 2017 15.75 15.76 15.22 15.38 73,065 -0.33(-2.10%)
Sep 05, 2017 15.89 15.94 15.49 15.71 109,177 -0.17(-1.07%)
Sep 01, 2017 15.97 15.97 15.79 15.88 153,448 +0.06(+0.38%)
Aug 31, 2017 15.53 15.99 15.53 15.82 209,938 +0.32(+2.06%)
Aug 30, 2017 15.69 15.77 15.35 15.50 173,193 -0.22(-1.40%)
Aug 29, 2017 15.32 15.85 15.23 15.72 133,210 +0.35(+2.28%)
Aug 28, 2017 15.13 15.40 15.04 15.37 81,522 +0.24(+1.59%)
Aug 25, 2017 14.91 15.13 14.90 15.13 92,868 +0.24(+1.61%)
Aug 24, 2017 14.82 15.06 14.75 14.89 82,915 +0.08(+0.54%)
Aug 23, 2017 14.38 14.92 14.35 14.81 174,875 +0.32(+2.21%)
Aug 22, 2017 14.71 14.90 14.46 14.49 158,202 -0.15(-1.02%)
Aug 21, 2017 15.02 15.16 14.41 14.64 188,677 -0.41(-2.72%)
Aug 18, 2017 15.54 15.71 15.00 15.05 200,355 -0.71(-4.51%)
Aug 17, 2017 16.05 16.16 15.75 15.76 80,151 -0.37(-2.29%)
Aug 16, 2017 15.97 16.43 15.97 16.13 125,073 +0.11(+0.69%)
Aug 15, 2017 16.95 16.95 15.91 16.02 449,672 -1.31(-7.56%)
Aug 14, 2017 17.26 17.43 17.11 17.33 59,418 +0.15(+0.87%)
Aug 11, 2017 17.27 17.28 16.95 17.18 56,616 +0.05(+0.29%)
Aug 10, 2017 17.25 17.41 17.10 17.13 26,252 -0.25(-1.44%)
Aug 09, 2017 17.69 17.81 17.21 17.38 66,416 -0.45(-2.52%)
Aug 08, 2017 18.00 18.28 17.70 17.83 32,441 -0.19(-1.05%)
Aug 07, 2017 17.98 18.03 17.61 18.02 108,833 -0.10(-0.55%)
Aug 04, 2017 17.12 18.15 17.05 18.12 57,136 +0.97(+5.66%)
Aug 03, 2017 17.90 17.90 16.90 17.15 45,083 -0.72(-4.03%)
Aug 02, 2017 19.23 19.27 17.74 17.87 79,541 -1.44(-7.46%)
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.