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, 2019 15.28 15.53 15.17 15.51 79,405 +0.25(+1.64%)
Oct 30, 2019 15.19 15.35 15.00 15.26 115,470 +0.07(+0.46%)
Oct 29, 2019 15.37 15.54 15.08 15.19 89,935 -0.16(-1.04%)
Oct 28, 2019 15.19 15.46 15.07 15.35 95,435 +0.20(+1.32%)
Oct 25, 2019 14.93 15.22 14.93 15.15 85,300 +0.24(+1.61%)
Oct 24, 2019 15.02 15.02 14.86 14.91 157,101 -0.09(-0.60%)
Oct 23, 2019 15.10 15.25 14.98 15.00 82,488 -0.11(-0.73%)
Oct 22, 2019 15.28 15.29 15.05 15.11 84,291 -0.09(-0.59%)
Oct 21, 2019 15.48 15.50 15.12 15.20 94,815 -0.23(-1.49%)
Oct 18, 2019 15.50 15.59 15.36 15.43 102,900 -0.06(-0.39%)
Oct 17, 2019 15.45 15.68 15.42 15.49 74,148 +0.13(+0.85%)
Oct 16, 2019 15.68 15.70 15.30 15.36 80,058 -0.33(-2.10%)
Oct 15, 2019 15.26 15.87 15.26 15.69 281,060 +0.49(+3.22%)
Oct 14, 2019 15.25 15.51 15.14 15.20 144,084 -0.08(-0.52%)
Oct 11, 2019 15.46 15.61 15.22 15.28 178,100 -0.01(-0.07%)
Oct 10, 2019 15.20 15.56 15.06 15.29 186,714 +0.09(+0.59%)
Oct 09, 2019 15.05 15.50 14.95 15.20 374,157 +0.13(+0.86%)
Oct 08, 2019 15.53 15.64 15.01 15.07 131,025 -0.54(-3.46%)
Oct 07, 2019 15.61 15.71 15.38 15.61 106,864 -0.04(-0.26%)
Oct 04, 2019 15.74 15.97 15.42 15.65 186,900 -0.07(-0.45%)
Oct 03, 2019 15.50 15.72 15.31 15.72 203,113 +0.21(+1.35%)
Oct 02, 2019 15.87 15.88 15.40 15.51 214,121 -0.43(-2.70%)
Oct 01, 2019 16.63 16.66 15.87 15.94 281,583 -0.69(-4.15%)
Sep 30, 2019 16.70 17.00 16.48 16.63 183,264 -0.09(-0.54%)
Sep 27, 2019 16.98 17.19 16.16 16.72 421,500 -0.24(-1.42%)
Sep 26, 2019 17.31 17.37 16.66 16.96 266,691 -0.23(-1.34%)
Sep 25, 2019 16.90 17.42 16.81 17.19 177,949 +0.28(+1.66%)
Sep 24, 2019 16.41 17.46 16.17 16.91 668,502 +0.58(+3.55%)
Sep 23, 2019 14.49 16.58 14.25 16.33 923,943 +1.78(+12.23%)
Sep 20, 2019 14.09 14.63 14.09 14.55 151,900 +0.43(+3.05%)
Sep 19, 2019 14.12 14.23 14.01 14.12 111,410 -0.08(-0.56%)
Sep 18, 2019 14.45 14.45 13.73 14.20 147,721 +0.10(+0.71%)
Sep 17, 2019 13.74 14.20 13.74 14.10 89,649 +0.35(+2.55%)
Sep 16, 2019 13.95 14.01 13.65 13.75 111,459 -0.26(-1.86%)
Sep 13, 2019 13.65 14.01 13.28 14.01 102,200 +0.36(+2.64%)
Sep 12, 2019 13.59 13.82 13.44 13.65 101,068 +0.07(+0.52%)
Sep 11, 2019 13.58 13.82 13.39 13.58 119,176 +0.01(+0.07%)
Sep 10, 2019 12.97 13.57 12.81 13.57 139,404 +0.55(+4.22%)
Sep 09, 2019 13.25 13.26 12.91 13.02 94,973 -0.26(-1.96%)
Sep 06, 2019 13.26 13.40 13.16 13.28 95,300 +0.00(+0.00%)
Sep 05, 2019 13.42 13.53 13.22 13.28 82,623 -0.08(-0.60%)
Sep 04, 2019 13.37 13.52 13.23 13.36 90,359 +0.03(+0.23%)
Sep 03, 2019 13.37 13.45 13.06 13.33 121,653 -0.03(-0.22%)
Aug 30, 2019 13.14 13.39 13.00 13.36 65,900 +0.26(+1.98%)
Aug 29, 2019 13.43 13.43 12.84 13.10 167,782 -0.23(-1.73%)
Aug 28, 2019 13.23 14.06 13.21 13.33 308,322 +0.07(+0.53%)
Aug 27, 2019 13.60 13.60 13.18 13.26 86,051 -0.24(-1.78%)
Aug 26, 2019 13.65 13.65 13.36 13.50 33,513 +0.01(+0.07%)
Aug 23, 2019 13.76 13.80 13.48 13.49 68,200 -0.29(-2.10%)
Aug 22, 2019 13.95 13.95 13.66 13.78 60,213 -0.17(-1.22%)
Aug 21, 2019 14.10 14.10 13.72 13.95 72,377 -0.05(-0.36%)
Aug 20, 2019 14.04 14.06 13.82 14.00 76,757 -0.04(-0.28%)
Aug 19, 2019 13.98 14.10 13.82 14.04 86,887 +0.04(+0.29%)
Aug 16, 2019 13.93 14.02 13.75 14.00 89,600 +0.14(+1.01%)
Aug 15, 2019 13.89 14.04 13.51 13.86 140,221 -0.05(-0.36%)
Aug 14, 2019 14.07 14.36 13.78 13.91 64,414 -0.26(-1.83%)
Aug 13, 2019 14.07 14.27 13.98 14.17 51,221 +0.08(+0.57%)
Aug 12, 2019 14.00 14.10 13.73 14.09 78,987 +0.02(+0.14%)
Aug 09, 2019 14.43 14.43 13.90 14.07 64,900 -0.33(-2.29%)
Aug 08, 2019 14.60 14.60 14.31 14.40 119,475 -0.09(-0.62%)
Aug 07, 2019 14.30 14.67 14.30 14.49 201,188 -0.05(-0.34%)
Aug 06, 2019 13.50 14.78 13.31 14.54 607,631 +1.70(+13.24%)
Aug 05, 2019 13.04 13.04 12.49 12.84 202,512 -0.37(-2.80%)
Aug 02, 2019 13.04 13.26 12.88 13.21 149,300 +0.17(+1.30%)
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.