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 (%)
Aug 29, 2014 14.00 14.06 14.06 14.06 34,400 +0.06(+0.43%)
Aug 28, 2014 14.45 14.50 13.91 14.00 14,160 -0.47(-3.25%)
Aug 27, 2014 14.95 15.39 14.37 14.47 9,160 -0.41(-2.76%)
Aug 26, 2014 15.05 15.10 14.76 14.88 12,929 -0.08(-0.53%)
Aug 25, 2014 14.90 15.49 14.90 14.96 39,017 +0.20(+1.36%)
Aug 22, 2014 14.39 15.12 14.39 14.76 17,364 +0.40(+2.79%)
Aug 21, 2014 14.45 14.45 14.27 14.36 7,367 -0.11(-0.76%)
Aug 20, 2014 14.27 14.62 13.89 14.47 55,325 +0.19(+1.33%)
Aug 19, 2014 14.95 14.95 14.22 14.28 8,837 -0.07(-0.49%)
Aug 18, 2014 14.43 14.43 14.20 14.35 12,332 +0.09(+0.63%)
Aug 15, 2014 14.68 14.80 14.19 14.26 23,515 -0.24(-1.66%)
Aug 14, 2014 14.11 14.11 14.07 14.50 21,795 +0.43(+3.06%)
Aug 13, 2014 14.01 14.14 13.90 14.07 23,393 +0.07(+0.50%)
Aug 12, 2014 14.07 14.76 13.95 14.00 36,227 -0.11(-0.78%)
Aug 11, 2014 13.75 14.16 13.75 14.11 243,964 +0.37(+2.69%)
Aug 08, 2014 13.50 13.88 13.23 13.74 48,176 +0.49(+3.70%)
Aug 07, 2014 14.11 14.12 12.47 13.25 72,370 -0.86(-6.09%)
Aug 06, 2014 15.09 15.61 14.02 14.11 48,775 -1.04(-6.86%)
Aug 05, 2014 16.49 17.43 15.00 15.15 154,726 -1.80(-10.62%)
Aug 04, 2014 16.47 17.25 16.05 16.95 119,100 +0.48(+2.91%)
Aug 01, 2014 15.98 16.56 15.74 16.47 103,433 +0.57(+3.58%)
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%)
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.