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 (%)
Dec 29, 2017 13.97 13.97 13.97 0 -0.21(-1.48%)
Dec 28, 2017 14.00 14.22 14.00 14.18 84,617 +0.16(+1.14%)
Dec 27, 2017 13.88 14.06 13.86 14.02 78,664 +0.17(+1.23%)
Dec 26, 2017 13.88 13.96 13.84 13.85 50,803 -0.06(-0.43%)
Dec 22, 2017 14.02 14.08 13.90 13.91 54,482 -0.13(-0.93%)
Dec 21, 2017 14.20 14.35 13.89 14.04 115,006 -0.13(-0.92%)
Dec 20, 2017 14.65 14.96 14.12 14.17 164,046 -0.45(-3.08%)
Dec 19, 2017 14.89 15.24 14.57 14.62 120,860 -0.27(-1.81%)
Dec 18, 2017 14.29 15.23 14.29 14.89 172,551 +0.62(+4.34%)
Dec 15, 2017 14.53 13.75 14.27 402,753 +0.52(+3.78%)
Dec 14, 2017 13.50 13.82 13.50 13.75 136,341 +0.24(+1.78%)
Dec 13, 2017 13.25 13.61 13.25 13.51 118,172 +0.27(+2.04%)
Dec 12, 2017 13.08 13.38 13.00 13.24 446,693 +0.20(+1.53%)
Dec 11, 2017 13.60 13.60 13.01 13.04 86,953 -0.59(-4.33%)
Dec 08, 2017 13.95 13.97 13.56 13.63 54,642 -0.29(-2.08%)
Dec 07, 2017 14.23 14.29 13.89 13.92 105,114 -0.27(-1.90%)
Dec 06, 2017 14.58 14.69 14.16 14.19 82,600 -0.40(-2.74%)
Dec 05, 2017 14.80 14.87 14.40 14.59 392,816 -0.20(-1.35%)
Dec 04, 2017 15.08 15.08 14.60 14.79 271,099 -0.09(-0.60%)
Dec 01, 2017 14.91 15.03 14.84 14.88 181,137 -0.01(-0.07%)
Nov 30, 2017 14.47 14.93 14.40 14.89 157,397 +0.50(+3.47%)
Nov 29, 2017 14.59 14.72 14.35 14.39 217,938 -0.16(-1.10%)
Nov 28, 2017 14.54 14.59 14.35 14.55 102,404 +0.05(+0.34%)
Nov 27, 2017 14.33 14.59 14.22 14.50 519,733 +0.20(+1.40%)
Nov 24, 2017 14.25 14.30 14.18 14.30 42,542 +0.05(+0.35%)
Nov 22, 2017 14.00 14.31 14.00 14.25 146,336 +0.24(+1.71%)
Nov 21, 2017 13.84 14.09 13.84 14.01 255,249 +0.30(+2.19%)
Nov 20, 2017 13.51 13.75 13.51 13.71 176,111 +0.21(+1.56%)
Nov 17, 2017 13.43 13.70 13.39 13.50 86,595 -0.01(-0.07%)
Nov 16, 2017 13.01 13.55 13.01 13.51 156,234 +0.57(+4.40%)
Nov 15, 2017 13.03 13.12 12.83 12.94 154,693 -0.17(-1.30%)
Nov 14, 2017 13.05 13.14 12.97 13.11 110,168 +0.00(+0.00%)
Nov 13, 2017 12.84 13.20 12.79 13.11 144,126 +0.17(+1.31%)
Nov 10, 2017 12.95 13.05 12.85 12.94 64,768 +0.06(+0.47%)
Nov 09, 2017 13.11 13.40 12.75 12.88 127,074 -0.27(-2.05%)
Nov 08, 2017 12.40 13.16 12.38 13.15 183,883 +0.68(+5.45%)
Nov 07, 2017 12.72 12.76 12.19 12.47 235,548 -0.30(-2.35%)
Nov 06, 2017 13.32 13.35 12.76 12.77 165,917 -0.48(-3.62%)
Nov 03, 2017 12.51 13.28 12.24 13.25 205,030 +0.69(+5.49%)
Nov 02, 2017 13.25 13.36 12.40 12.56 295,553 -0.69(-5.21%)
Nov 01, 2017 13.35 13.98 13.18 13.25 882,215 +0.03(+0.23%)
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%)
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.