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 31, 2019 16.40 16.70 16.34 16.60 38,100 +0.22(+1.34%)
Dec 30, 2019 16.45 16.72 16.31 16.38 69,889 -0.16(-0.97%)
Dec 27, 2019 16.74 16.74 16.44 16.54 27,100 -0.12(-0.72%)
Dec 26, 2019 16.87 16.87 16.48 16.66 52,972 -0.23(-1.36%)
Dec 24, 2019 16.85 17.04 16.75 16.89 32,800 +0.06(+0.36%)
Dec 23, 2019 16.89 16.91 16.52 16.83 41,491 -0.09(-0.53%)
Dec 20, 2019 16.88 17.09 16.73 16.92 61,800 -0.02(-0.12%)
Dec 19, 2019 16.80 17.07 16.67 16.94 96,285 +0.13(+0.77%)
Dec 18, 2019 16.47 16.83 16.34 16.81 62,666 +0.36(+2.19%)
Dec 17, 2019 16.57 16.59 16.21 16.45 116,958 -0.22(-1.32%)
Dec 16, 2019 17.03 17.04 16.60 16.67 89,032 -0.23(-1.36%)
Dec 13, 2019 17.10 17.23 16.88 16.90 29,400 -0.22(-1.29%)
Dec 12, 2019 17.25 17.36 16.97 17.12 83,226 -0.16(-0.93%)
Dec 11, 2019 17.41 17.49 17.13 17.28 62,643 -0.04(-0.23%)
Dec 10, 2019 17.20 17.32 17.08 17.32 67,227 +0.04(+0.23%)
Dec 09, 2019 17.35 17.43 17.11 17.28 74,516 +0.03(+0.17%)
Dec 06, 2019 17.00 17.77 16.95 17.25 335,800 +0.28(+1.65%)
Dec 05, 2019 16.51 17.34 16.32 16.97 294,810 +0.46(+2.79%)
Dec 04, 2019 16.40 17.10 16.40 16.51 160,924 +0.13(+0.79%)
Dec 03, 2019 16.45 16.64 16.32 16.38 97,769 -0.19(-1.15%)
Dec 02, 2019 16.69 16.69 16.40 16.57 91,693 -0.13(-0.78%)
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%)
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.