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 28, 2019 13.69 14.12 13.61 13.76 3,602,800 +0.00(+0.00%)
Jun 27, 2019 13.37 14.00 13.37 13.76 260,994 +0.34(+2.53%)
Jun 26, 2019 13.55 13.62 13.26 13.42 252,351 -0.11(-0.81%)
Jun 25, 2019 13.74 13.82 13.49 13.53 232,214 -0.17(-1.24%)
Jun 24, 2019 14.10 14.15 13.66 13.70 189,558 -0.38(-2.70%)
Jun 21, 2019 14.22 14.32 14.07 14.08 226,100 -0.23(-1.61%)
Jun 20, 2019 14.81 14.86 14.20 14.31 147,895 -0.38(-2.59%)
Jun 19, 2019 14.43 14.72 14.26 14.69 128,515 +0.25(+1.73%)
Jun 18, 2019 14.58 14.60 14.29 14.44 121,664 -0.06(-0.41%)
Jun 17, 2019 14.08 14.65 14.08 14.50 168,108 +0.43(+3.06%)
Jun 14, 2019 14.51 14.53 14.07 14.07 156,100 -0.47(-3.23%)
Jun 13, 2019 14.53 14.67 14.39 14.54 122,606 +0.03(+0.21%)
Jun 12, 2019 14.49 14.59 14.33 14.51 131,750 -0.04(-0.27%)
Jun 11, 2019 14.69 14.72 14.26 14.55 149,796 -0.06(-0.41%)
Jun 10, 2019 14.80 14.88 14.35 14.61 176,510 -0.17(-1.15%)
Jun 07, 2019 15.28 15.29 14.78 14.78 134,600 -0.47(-3.08%)
Jun 06, 2019 15.00 15.35 14.91 15.25 182,368 +0.25(+1.67%)
Jun 05, 2019 15.39 15.42 14.75 15.00 150,029 -0.36(-2.34%)
Jun 04, 2019 14.80 15.40 14.80 15.36 159,033 +0.58(+3.92%)
Jun 03, 2019 14.61 14.88 14.38 14.78 279,657 +0.16(+1.09%)
May 31, 2019 14.36 14.64 14.09 14.62 128,000 +0.15(+1.04%)
May 30, 2019 14.54 14.70 14.34 14.47 104,450 -0.07(-0.48%)
May 29, 2019 14.44 14.56 14.17 14.54 155,433 +0.05(+0.35%)
May 28, 2019 14.39 14.74 14.22 14.49 221,738 +0.11(+0.76%)
May 24, 2019 14.59 15.13 14.28 14.38 310,100 -0.14(-0.96%)
May 23, 2019 14.80 14.80 14.26 14.52 346,852 -0.33(-2.22%)
May 22, 2019 14.91 14.95 14.54 14.85 301,750 -0.06(-0.40%)
May 21, 2019 15.26 15.40 14.81 14.91 327,402 -0.29(-1.91%)
May 20, 2019 15.21 15.31 14.83 15.20 334,614 -0.05(-0.33%)
May 17, 2019 15.29 15.48 14.99 15.25 134,500 -0.13(-0.85%)
May 16, 2019 15.61 15.66 15.33 15.38 134,727 -0.16(-1.03%)
May 15, 2019 16.03 16.05 15.20 15.54 322,788 -0.54(-3.36%)
May 14, 2019 15.86 16.13 15.69 16.08 149,668 +0.08(+0.50%)
May 13, 2019 16.16 16.36 15.93 16.00 122,073 -0.31(-1.90%)
May 10, 2019 16.45 16.46 16.14 16.31 140,100 -0.12(-0.73%)
May 09, 2019 14.87 16.81 14.80 16.43 188,218 +0.21(+1.29%)
May 08, 2019 16.42 16.42 16.08 16.22 93,378 -0.19(-1.16%)
May 07, 2019 16.47 16.56 16.01 16.41 200,074 -0.21(-1.26%)
May 06, 2019 16.30 16.68 16.30 16.62 108,957 +0.08(+0.48%)
May 03, 2019 16.29 16.60 16.21 16.54 42,800 +0.35(+2.16%)
May 02, 2019 16.01 16.34 15.99 16.19 80,088 +0.15(+0.94%)
May 01, 2019 16.24 16.24 15.79 16.04 160,558 -0.19(-1.17%)
Apr 30, 2019 16.21 16.34 15.92 16.23 125,927 +0.04(+0.25%)
Apr 29, 2019 16.23 16.42 15.98 16.19 76,571 -0.07(-0.43%)
Apr 26, 2019 16.00 16.31 15.96 16.26 81,100 +0.31(+1.94%)
Apr 25, 2019 15.99 16.17 15.65 15.95 96,569 -0.03(-0.19%)
Apr 24, 2019 16.03 16.26 15.94 15.98 76,798 -0.03(-0.19%)
Apr 23, 2019 15.90 16.36 15.90 16.01 158,293 +0.15(+0.95%)
Apr 22, 2019 15.78 16.12 15.60 15.86 142,620 +0.00(+0.00%)
Apr 18, 2019 15.45 16.00 15.40 15.86 161,000 +0.32(+2.06%)
Apr 17, 2019 15.65 15.65 14.87 15.54 187,312 -0.11(-0.70%)
Apr 16, 2019 15.41 15.67 15.32 15.65 129,446 +0.27(+1.76%)
Apr 15, 2019 15.42 15.51 15.15 15.38 91,475 -0.08(-0.52%)
Apr 12, 2019 15.60 15.62 15.36 15.46 95,000 -0.10(-0.64%)
Apr 11, 2019 15.93 15.95 15.25 15.56 146,363 -0.25(-1.58%)
Apr 10, 2019 15.85 15.88 15.35 15.81 97,565 -0.07(-0.44%)
Apr 09, 2019 15.98 16.08 15.85 15.88 50,615 -0.09(-0.56%)
Apr 08, 2019 16.01 16.05 15.69 15.97 65,920 -0.06(-0.37%)
Apr 05, 2019 16.16 16.23 15.98 16.03 48,400 -0.11(-0.68%)
Apr 04, 2019 16.12 16.15 15.73 16.14 74,447 +0.02(+0.12%)
Apr 03, 2019 16.56 16.74 15.99 16.12 55,456 -0.45(-2.72%)
Apr 02, 2019 16.38 16.65 15.94 16.57 119,450 +0.15(+0.91%)
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.