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, 2020 17.46 17.46 17.46 65,754 +0.29(+1.72%)
Dec 30, 2020 16.99 17.30 16.90 17.17 65,754 +0.28(+1.66%)
Dec 29, 2020 16.83 17.05 16.72 16.89 144,780 -0.02(-0.12%)
Dec 28, 2020 17.45 17.45 16.84 16.91 66,226 -0.45(-2.59%)
Dec 24, 2020 17.11 17.43 16.93 17.36 46,200 +0.32(+1.88%)
Dec 23, 2020 17.38 17.40 16.86 17.04 72,975 -0.19(-1.10%)
Dec 22, 2020 17.81 18.17 17.17 17.23 85,862 -0.49(-2.77%)
Dec 21, 2020 17.13 17.83 17.13 17.72 100,956 +0.07(+0.40%)
Dec 18, 2020 17.57 17.91 16.90 17.65 745,600 +0.65(+3.82%)
Dec 17, 2020 16.43 17.25 16.34 17.00 209,397 +0.57(+3.47%)
Dec 16, 2020 16.29 16.68 16.07 16.43 143,263 +0.24(+1.48%)
Dec 15, 2020 15.92 16.30 15.63 16.19 94,592 +0.43(+2.73%)
Dec 14, 2020 16.23 16.62 15.65 15.76 104,211 -0.43(-2.66%)
Dec 11, 2020 15.94 16.74 15.44 16.19 169,900 +0.25(+1.57%)
Dec 10, 2020 15.84 16.21 15.14 15.94 119,361 +0.13(+0.82%)
Dec 09, 2020 15.91 15.97 15.23 15.81 130,121 -0.10(-0.63%)
Dec 08, 2020 15.30 15.96 15.18 15.91 189,570 +0.67(+4.40%)
Dec 07, 2020 15.23 15.66 14.82 15.24 113,186 -0.07(-0.46%)
Dec 04, 2020 14.48 15.36 14.24 15.31 155,300 +0.83(+5.73%)
Dec 03, 2020 14.67 14.93 14.08 14.48 158,016 -0.15(-1.03%)
Dec 02, 2020 14.53 15.10 14.41 14.63 119,948 +0.07(+0.48%)
Dec 01, 2020 14.50 14.96 14.28 14.56 115,987 +0.29(+2.03%)
Nov 30, 2020 13.72 14.51 13.63 14.27 121,938 +0.65(+4.77%)
Nov 27, 2020 13.75 13.79 13.50 13.62 36,100 -0.08(-0.58%)
Nov 25, 2020 13.74 13.99 13.51 13.70 71,100 -0.15(-1.08%)
Nov 24, 2020 13.84 14.27 13.70 13.85 53,628 +0.17(+1.24%)
Nov 23, 2020 13.85 14.32 13.65 13.68 22,710 -0.02(-0.15%)
Nov 20, 2020 13.70 13.77 13.52 13.70 144,200 +0.09(+0.66%)
Nov 19, 2020 13.72 13.82 13.45 13.61 69,479 -0.11(-0.80%)
Nov 18, 2020 14.14 14.26 13.58 13.72 50,016 -0.31(-2.21%)
Nov 17, 2020 14.23 14.29 13.80 14.03 50,009 -0.21(-1.47%)
Nov 16, 2020 14.27 14.45 14.05 14.24 82,369 +0.06(+0.42%)
Nov 13, 2020 13.74 14.20 13.74 14.18 54,300 +0.46(+3.35%)
Nov 12, 2020 13.75 14.00 13.58 13.72 66,892 -0.09(-0.65%)
Nov 11, 2020 13.65 13.81 13.29 13.81 88,243 +0.31(+2.30%)
Nov 10, 2020 13.22 13.70 13.21 13.50 119,464 +0.29(+2.20%)
Nov 09, 2020 13.85 14.16 12.80 13.21 109,022 -0.29(-2.15%)
Nov 06, 2020 13.37 14.18 13.37 13.50 935,000 +0.09(+0.67%)
Nov 05, 2020 13.34 13.75 13.22 13.41 164,952 +0.21(+1.59%)
Nov 04, 2020 13.13 13.36 12.15 13.20 158,672 +0.20(+1.54%)
Nov 03, 2020 12.97 13.15 11.87 13.00 217,183 +1.56(+13.64%)
Nov 02, 2020 11.28 11.97 11.06 11.44 131,847 +0.20(+1.78%)
Oct 30, 2020 11.21 11.32 10.98 11.24 148,800 +0.00(+0.00%)
Oct 29, 2020 11.50 11.50 11.03 11.24 83,441 -0.22(-1.92%)
Oct 28, 2020 11.49 11.66 11.09 11.46 166,758 -0.30(-2.55%)
Oct 27, 2020 11.85 12.04 11.54 11.76 113,371 +0.01(+0.09%)
Oct 26, 2020 12.07 12.07 11.70 11.75 130,918 -0.43(-3.53%)
Oct 23, 2020 12.28 12.46 12.13 12.18 45,700 -0.20(-1.62%)
Oct 22, 2020 12.75 12.93 12.09 12.38 187,741 +0.48(+4.03%)
Oct 21, 2020 12.06 12.42 11.83 11.90 61,355 -0.13(-1.08%)
Oct 20, 2020 12.50 12.59 11.89 12.03 182,715 +0.02(+0.17%)
Oct 19, 2020 12.12 12.33 11.95 12.01 106,619 -0.12(-0.99%)
Oct 16, 2020 12.41 12.57 12.00 12.13 70,600 -0.28(-2.26%)
Oct 15, 2020 12.38 12.56 12.09 12.41 88,969 +0.01(+0.08%)
Oct 14, 2020 13.02 13.11 12.33 12.40 73,094 -0.46(-3.58%)
Oct 13, 2020 12.90 13.32 12.36 12.86 49,914 -0.01(-0.08%)
Oct 12, 2020 13.64 13.89 12.84 12.87 199,254 -0.71(-5.23%)
Oct 09, 2020 13.34 13.58 12.94 13.58 83,100 +0.36(+2.72%)
Oct 08, 2020 13.17 13.46 12.70 13.22 212,279 +0.15(+1.15%)
Oct 07, 2020 11.89 13.17 11.88 13.07 1,045,741 +1.26(+10.67%)
Oct 06, 2020 11.80 12.03 11.62 11.81 170,110 -0.01(-0.08%)
Oct 05, 2020 11.90 12.07 11.48 11.82 66,996 +0.15(+1.29%)
Oct 02, 2020 11.45 11.75 11.04 11.67 37,700 +0.08(+0.69%)
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.