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 (%)
Feb 28, 2020 13.32 13.88 13.07 13.18 129,500 -0.31(-2.30%)
Feb 27, 2020 13.48 13.50 13.12 13.49 293,105 -0.15(-1.10%)
Feb 26, 2020 14.20 14.35 13.62 13.64 96,320 -0.48(-3.40%)
Feb 25, 2020 14.15 14.40 13.91 14.12 112,440 -0.07(-0.49%)
Feb 24, 2020 14.44 14.67 14.16 14.19 58,620 -0.73(-4.89%)
Feb 21, 2020 14.87 14.93 14.56 14.92 68,300 +0.12(+0.81%)
Feb 20, 2020 14.99 15.14 14.73 14.80 75,726 -0.18(-1.20%)
Feb 19, 2020 14.93 15.13 14.92 14.98 38,000 +0.05(+0.33%)
Feb 18, 2020 14.60 14.98 14.60 14.93 87,383 +0.27(+1.84%)
Feb 14, 2020 14.58 14.78 14.46 14.66 100,900 +0.11(+0.76%)
Feb 13, 2020 14.43 14.71 14.41 14.55 142,730 +0.09(+0.62%)
Feb 12, 2020 14.61 14.94 14.42 14.46 93,865 -0.07(-0.48%)
Feb 11, 2020 14.50 14.76 14.48 14.53 241,278 +0.02(+0.14%)
Feb 10, 2020 14.67 14.68 14.25 14.51 48,227 -0.16(-1.09%)
Feb 07, 2020 14.90 14.99 14.66 14.67 63,000 -0.32(-2.13%)
Feb 06, 2020 15.18 15.18 14.95 14.99 84,423 -0.13(-0.86%)
Feb 05, 2020 15.33 15.50 14.96 15.12 195,423 -0.13(-0.85%)
Feb 04, 2020 15.63 15.89 15.24 15.25 97,941 -0.25(-1.61%)
Feb 03, 2020 15.50 15.61 15.32 15.50 120,092 +0.02(+0.13%)
Jan 31, 2020 15.78 16.00 15.32 15.48 79,100 -0.35(-2.21%)
Jan 30, 2020 16.27 16.27 15.51 15.83 208,919 -0.44(-2.70%)
Jan 29, 2020 16.32 16.49 16.14 16.27 65,410 -0.05(-0.31%)
Jan 28, 2020 16.71 17.12 16.20 16.32 109,053 -0.32(-1.92%)
Jan 27, 2020 16.56 16.93 16.44 16.64 118,080 -0.01(-0.06%)
Jan 24, 2020 16.76 17.15 16.63 16.65 108,200 -0.10(-0.60%)
Jan 23, 2020 17.05 17.05 16.66 16.75 112,807 -0.29(-1.70%)
Jan 22, 2020 16.70 17.31 16.66 17.04 144,868 +0.48(+2.90%)
Jan 21, 2020 16.17 17.06 16.15 16.56 422,803 +0.41(+2.54%)
Jan 17, 2020 16.24 16.27 16.06 16.15 36,300 -0.06(-0.37%)
Jan 16, 2020 16.25 16.35 16.17 16.21 37,720 -0.03(-0.18%)
Jan 15, 2020 16.20 16.42 15.90 16.24 79,401 +0.02(+0.12%)
Jan 14, 2020 16.43 16.46 16.14 16.22 98,886 -0.24(-1.46%)
Jan 13, 2020 16.53 16.63 16.38 16.46 49,336 -0.07(-0.42%)
Jan 10, 2020 16.70 16.80 16.45 16.53 59,100 -0.11(-0.66%)
Jan 09, 2020 16.79 16.90 16.62 16.64 42,693 -0.06(-0.36%)
Jan 08, 2020 16.77 16.93 16.57 16.70 50,514 -0.04(-0.24%)
Jan 07, 2020 16.95 16.95 16.62 16.74 115,611 -0.22(-1.30%)
Jan 06, 2020 16.61 17.12 16.46 16.96 79,237 +0.16(+0.95%)
Jan 03, 2020 16.97 17.00 16.40 16.80 138,500 -0.25(-1.47%)
Jan 02, 2020 16.67 17.09 16.48 17.05 161,682 +0.45(+2.71%)
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%)
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.