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 (%)
Jun 30, 2017 16.67 16.90 16.51 16.82 40,956 +0.17(+1.02%)
Jun 29, 2017 16.29 16.68 16.10 16.65 52,884 +0.36(+2.21%)
Jun 28, 2017 15.93 16.35 15.90 16.29 74,993 +0.42(+2.65%)
Jun 27, 2017 15.85 16.04 15.70 15.87 55,637 +0.01(+0.06%)
Jun 26, 2017 15.77 16.07 15.69 15.86 95,462 +0.07(+0.44%)
Jun 23, 2017 15.33 16.55 15.14 15.79 191,951 +0.45(+2.93%)
Jun 22, 2017 15.20 15.38 15.03 15.34 49,400 +0.20(+1.32%)
Jun 21, 2017 14.79 15.55 14.76 15.14 62,631 +0.29(+1.95%)
Jun 20, 2017 15.11 15.12 14.79 14.85 75,593 -0.20(-1.33%)
Jun 19, 2017 15.09 15.43 14.76 15.05 33,961 +0.04(+0.27%)
Jun 16, 2017 14.63 15.33 14.62 15.01 109,375 -0.12(-0.79%)
Jun 15, 2017 14.30 15.17 14.22 15.13 78,852 +0.75(+5.22%)
Jun 14, 2017 14.54 15.06 14.34 14.38 60,907 -0.16(-1.10%)
Jun 13, 2017 14.54 14.62 14.21 14.54 48,371 +0.03(+0.21%)
Jun 12, 2017 14.63 14.66 14.15 14.51 70,039 -0.12(-0.82%)
Jun 09, 2017 14.63 14.76 14.15 14.63 127,657 +0.03(+0.21%)
Jun 08, 2017 14.18 14.84 13.88 14.60 96,289 +0.09(+0.62%)
Jun 07, 2017 14.46 14.82 14.21 14.51 34,630 +0.05(+0.35%)
Jun 06, 2017 14.41 14.69 14.24 14.46 42,359 -0.05(-0.34%)
Jun 05, 2017 15.29 15.29 14.41 14.51 67,161 -0.69(-4.54%)
Jun 02, 2017 14.88 15.38 14.84 15.20 288,512 +0.40(+2.70%)
Jun 01, 2017 14.02 14.82 14.02 14.80 166,518 +0.80(+5.71%)
May 31, 2017 14.00 14.31 13.75 14.00 135,276 +0.00(+0.00%)
May 30, 2017 13.95 14.11 13.53 14.00 103,191 +0.02(+0.14%)
May 26, 2017 14.03 14.12 13.84 13.98 123,599 -0.21(-1.48%)
May 25, 2017 13.99 14.19 13.95 14.19 69,028 +0.13(+0.92%)
May 24, 2017 14.16 14.38 13.99 14.06 65,020 -0.06(-0.42%)
May 23, 2017 13.91 14.25 13.69 14.12 92,168 +0.18(+1.29%)
May 22, 2017 13.85 14.27 13.78 13.94 51,151 +0.01(+0.07%)
May 19, 2017 13.90 14.14 13.80 13.93 55,711 -0.02(-0.14%)
May 18, 2017 14.23 14.29 13.85 13.95 68,201 -0.16(-1.13%)
May 17, 2017 14.27 14.32 13.92 14.11 75,506 -0.33(-2.29%)
May 16, 2017 14.51 14.63 14.18 14.44 52,444 -0.05(-0.35%)
May 15, 2017 14.44 14.89 14.44 14.49 81,090 -0.04(-0.28%)
May 12, 2017 14.42 15.13 14.22 14.53 110,715 +0.02(+0.14%)
May 11, 2017 14.56 14.66 14.15 14.51 72,814 -0.07(-0.48%)
May 10, 2017 14.52 14.64 14.23 14.58 44,134 +0.08(+0.55%)
May 09, 2017 14.04 14.77 13.96 14.50 112,159 +0.46(+3.28%)
May 08, 2017 14.35 14.46 14.00 14.04 55,238 -0.31(-2.16%)
May 05, 2017 14.35 14.51 14.25 14.35 55,762 +0.09(+0.63%)
May 04, 2017 14.62 14.62 13.94 14.26 155,307 -0.32(-2.19%)
May 03, 2017 14.97 15.01 14.55 14.58 469,145 -0.53(-3.51%)
May 02, 2017 14.95 15.89 14.70 15.11 190,261 -0.31(-2.01%)
May 01, 2017 15.49 15.49 15.31 15.42 79,047 +0.03(+0.19%)
Apr 28, 2017 15.39 15.43 15.33 15.39 63,478 +0.00(+0.00%)
Apr 27, 2017 15.40 15.59 15.34 15.39 104,111 +0.00(+0.00%)
Apr 26, 2017 15.38 15.56 15.34 15.39 165,080 +0.00(+0.00%)
Apr 25, 2017 15.40 15.49 15.35 15.39 111,700 -0.06(-0.39%)
Apr 24, 2017 15.50 15.58 15.40 15.45 51,851 +0.06(+0.39%)
Apr 21, 2017 15.48 15.51 15.38 15.39 104,603 -0.11(-0.71%)
Apr 20, 2017 15.43 15.53 15.31 15.50 63,248 +0.09(+0.58%)
Apr 19, 2017 15.38 15.50 15.22 15.41 73,217 +0.04(+0.26%)
Apr 18, 2017 15.40 15.45 15.17 15.37 51,446 -0.13(-0.84%)
Apr 17, 2017 15.35 15.50 15.35 15.50 26,316 +0.15(+0.98%)
Apr 13, 2017 15.31 15.50 15.03 15.35 63,045 -0.01(-0.07%)
Apr 12, 2017 15.34 15.38 15.12 15.36 35,771 -0.07(-0.45%)
Apr 11, 2017 15.44 15.50 15.33 15.43 19,878 -0.02(-0.13%)
Apr 10, 2017 15.43 15.52 15.00 15.45 48,527 +0.09(+0.59%)
Apr 07, 2017 15.23 15.50 15.19 15.36 114,644 +0.08(+0.52%)
Apr 06, 2017 15.30 15.31 15.02 15.28 47,097 +0.00(+0.00%)
Apr 05, 2017 15.35 15.50 15.22 15.28 94,519 -0.05(-0.33%)
Apr 04, 2017 15.50 15.50 15.23 15.33 64,030 -0.12(-0.78%)
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.