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 (%)
Jul 31, 2014 16.05 16.49 15.73 15.90 133,050 -0.34(-2.09%)
Jul 30, 2014 16.14 16.37 15.66 16.24 163,978 +0.30(+1.88%)
Jul 29, 2014 16.45 16.45 15.68 15.94 72,031 -0.06(-0.38%)
Jul 28, 2014 16.21 16.26 15.90 16.00 103,495 -0.06(-0.37%)
Jul 25, 2014 15.92 16.21 15.19 16.06 57,159 -0.05(-0.31%)
Jul 24, 2014 15.96 16.21 15.57 16.11 53,078 +0.40(+2.55%)
Jul 23, 2014 16.01 16.16 15.51 15.71 35,580 -0.19(-1.19%)
Jul 22, 2014 16.54 16.81 15.69 15.90 129,478 -0.62(-3.75%)
Jul 21, 2014 16.48 16.65 15.91 16.52 60,051 -0.08(-0.48%)
Jul 18, 2014 16.39 16.93 16.02 16.60 49,610 +0.09(+0.55%)
Jul 17, 2014 16.49 16.93 16.28 16.51 72,089 -0.04(-0.24%)
Jul 16, 2014 16.90 17.23 16.38 16.55 96,727 -0.30(-1.78%)
Jul 15, 2014 17.00 17.48 16.42 16.85 65,220 -0.17(-1.00%)
Jul 14, 2014 17.20 17.36 16.52 17.02 43,999 -0.05(-0.32%)
Jul 11, 2014 16.92 17.65 16.89 17.07 64,600 +0.09(+0.50%)
Jul 10, 2014 16.51 17.29 16.23 16.99 69,239 +0.27(+1.65%)
Jul 09, 2014 16.70 17.62 16.31 16.71 46,850 +0.04(+0.21%)
Jul 08, 2014 16.32 17.77 16.08 16.68 57,697 +0.28(+1.71%)
Jul 07, 2014 17.71 17.71 16.12 16.40 37,877 -1.33(-7.50%)
Jul 03, 2014 17.87 17.73 17.73 17.73 61,000 -0.13(-0.73%)
Jul 02, 2014 17.26 18.09 17.01 17.86 112,072 +0.53(+3.06%)
Jul 01, 2014 16.82 17.76 16.10 17.33 97,135 +0.50(+2.97%)
Jun 30, 2014 16.84 18.69 16.33 16.83 158,158 +0.03(+0.18%)
Jun 27, 2014 17.16 17.27 16.28 16.80 932,022 -0.48(-2.78%)
Jun 26, 2014 18.05 18.10 17.00 17.28 119,309 -0.82(-4.53%)
Jun 25, 2014 17.66 18.20 17.50 18.10 75,966 +0.27(+1.51%)
Jun 24, 2014 17.82 17.85 17.54 17.83 89,246 -0.01(-0.06%)
Jun 23, 2014 18.18 18.18 17.43 17.84 44,716 -0.10(-0.56%)
Jun 20, 2014 17.75 18.15 17.21 17.94 73,981 +0.13(+0.73%)
Jun 19, 2014 18.10 18.10 17.60 17.81 36,644 -0.28(-1.55%)
Jun 18, 2014 17.60 18.20 17.60 18.09 48,026 -0.26(-1.42%)
Jun 17, 2014 18.14 18.35 17.26 18.35 49,949 +0.15(+0.82%)
Jun 16, 2014 17.51 18.44 17.02 18.20 66,720 +0.71(+4.06%)
Jun 13, 2014 16.95 18.34 16.45 17.49 171,351 +0.63(+3.74%)
Jun 12, 2014 17.00 17.00 16.65 16.86 25,966 -0.15(-0.88%)
Jun 11, 2014 16.87 17.27 16.66 17.01 31,831 +0.00(+0.00%)
Jun 10, 2014 16.91 17.19 16.50 17.01 38,103 +0.07(+0.41%)
Jun 06, 2014 16.74 17.08 16.39 16.94 31,447 +0.31(+1.86%)
Jun 05, 2014 16.68 17.01 16.14 16.63 19,200 -0.06(-0.36%)
Jun 04, 2014 16.82 17.00 16.00 16.69 103,684 -0.15(-0.89%)
Jun 03, 2014 17.15 17.15 16.68 16.84 47,962 +0.06(+0.36%)
Jun 02, 2014 17.34 17.34 16.12 16.78 29,526 -0.60(-3.45%)
May 30, 2014 17.87 17.90 17.23 17.38 107,465 -0.43(-2.41%)
May 29, 2014 17.26 18.22 17.02 17.81 31,189 +0.70(+4.09%)
May 28, 2014 17.50 17.50 16.85 17.11 21,252 -0.27(-1.55%)
May 27, 2014 17.26 17.94 17.14 17.38 27,824 +0.27(+1.58%)
May 23, 2014 17.63 17.11 17.11 17.11 37,700 -0.80(-4.47%)
May 22, 2014 18.23 18.50 17.84 17.91 13,368 +0.20(+1.13%)
May 21, 2014 17.10 18.14 17.06 17.71 34,884 +0.74(+4.36%)
May 20, 2014 17.29 18.31 16.49 16.97 49,597 -0.45(-2.58%)
May 19, 2014 18.19 18.53 17.34 17.42 29,267 -0.82(-4.50%)
May 16, 2014 18.95 19.03 18.00 18.24 30,347 -0.71(-3.75%)
May 15, 2014 19.15 19.50 18.67 18.95 54,205 -0.22(-1.15%)
May 14, 2014 19.52 19.94 18.80 19.17 41,581 -0.46(-2.34%)
May 13, 2014 19.97 20.00 18.68 19.63 80,411 -0.36(-1.80%)
May 12, 2014 19.18 20.00 19.18 19.99 34,219 +0.64(+3.31%)
May 09, 2014 18.60 19.98 18.38 19.35 18,014 +0.65(+3.48%)
May 08, 2014 18.81 19.02 18.09 18.70 28,784 -0.16(-0.85%)
May 07, 2014 18.67 19.20 18.26 18.86 40,957 +0.28(+1.51%)
May 06, 2014 19.49 19.49 18.00 18.58 92,468 -0.83(-4.28%)
May 05, 2014 18.21 19.70 18.21 19.41 34,948 +1.40(+7.77%)
May 02, 2014 17.90 18.25 17.53 18.01 60,050 +0.12(+0.67%)
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.