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 (%)
Nov 29, 2019 16.62 16.78 16.51 16.70 74,200 +0.06(+0.36%)
Nov 27, 2019 16.66 16.79 16.53 16.64 129,100 +0.00(+0.00%)
Nov 26, 2019 16.69 16.75 16.49 16.64 116,240 -0.02(-0.12%)
Nov 25, 2019 16.39 16.70 16.39 16.66 197,568 +0.29(+1.77%)
Nov 22, 2019 16.33 16.55 16.31 16.37 41,600 +0.01(+0.06%)
Nov 21, 2019 16.50 16.50 16.24 16.36 65,685 -0.17(-1.03%)
Nov 20, 2019 16.65 16.67 16.32 16.53 117,767 -0.13(-0.78%)
Nov 19, 2019 16.73 16.99 16.60 16.66 149,895 -0.07(-0.42%)
Nov 18, 2019 16.69 16.95 16.61 16.73 166,566 +0.12(+0.72%)
Nov 15, 2019 16.40 16.66 16.28 16.61 105,100 +0.23(+1.40%)
Nov 14, 2019 16.48 16.51 16.18 16.38 72,242 -0.12(-0.73%)
Nov 13, 2019 16.80 16.94 16.45 16.50 90,804 -0.31(-1.84%)
Nov 12, 2019 17.04 17.04 16.65 16.81 156,962 -0.23(-1.35%)
Nov 11, 2019 16.69 17.08 16.55 17.04 231,326 +0.35(+2.10%)
Nov 08, 2019 16.89 16.98 16.53 16.69 246,700 -0.12(-0.71%)
Nov 07, 2019 16.81 17.20 16.65 16.81 242,016 +0.09(+0.54%)
Nov 06, 2019 16.54 16.95 16.28 16.72 150,153 +0.27(+1.64%)
Nov 05, 2019 17.00 17.47 15.62 16.45 225,497 +0.32(+1.98%)
Nov 04, 2019 15.99 16.37 15.72 16.13 266,590 +0.22(+1.38%)
Nov 01, 2019 15.58 16.07 15.51 15.91 157,400 +0.40(+2.58%)
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%)
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.