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 31, 2018 14.72 14.72 14.72 0 -0.03(-0.20%)
Aug 30, 2018 14.60 14.98 14.54 14.75 84,606 +0.13(+0.89%)
Aug 29, 2018 14.58 14.69 13.83 14.62 43,978 +0.05(+0.34%)
Aug 28, 2018 14.60 14.65 14.27 14.57 76,144 -0.06(-0.41%)
Aug 27, 2018 14.59 14.72 14.46 14.63 96,084 +0.10(+0.69%)
Aug 24, 2018 14.31 14.67 14.20 14.53 200,100 +0.22(+1.54%)
Aug 23, 2018 14.41 14.54 14.19 14.31 161,118 -0.03(-0.21%)
Aug 22, 2018 13.96 14.39 13.72 14.34 67,330 +0.30(+2.14%)
Aug 21, 2018 14.00 14.12 13.81 14.04 42,069 +0.17(+1.23%)
Aug 20, 2018 14.05 14.05 13.53 13.87 36,986 -0.11(-0.79%)
Aug 17, 2018 14.07 14.34 13.93 13.98 59,700 -0.16(-1.13%)
Aug 16, 2018 14.16 14.30 13.96 14.14 42,964 +0.03(+0.21%)
Aug 15, 2018 14.43 14.43 14.08 14.11 29,053 -0.32(-2.22%)
Aug 14, 2018 14.56 14.70 14.37 14.43 44,801 -0.07(-0.48%)
Aug 13, 2018 14.48 14.64 14.22 14.50 81,913 +0.03(+0.21%)
Aug 10, 2018 14.32 14.54 14.21 14.47 33,100 +0.12(+0.84%)
Aug 09, 2018 14.28 14.35 14.17 14.35 38,025 +0.09(+0.63%)
Aug 08, 2018 14.43 14.50 14.17 14.26 35,939 -0.19(-1.31%)
Aug 07, 2018 14.29 14.51 14.15 14.45 93,029 +0.17(+1.19%)
Aug 06, 2018 14.33 14.60 14.15 14.28 363,166 -0.05(-0.35%)
Aug 03, 2018 14.32 14.42 13.82 14.33 129,800 +0.02(+0.14%)
Aug 02, 2018 14.32 14.54 14.02 14.31 346,426 -0.01(-0.07%)
Aug 01, 2018 13.16 14.75 13.10 14.32 233,010 +1.21(+9.23%)
Jul 31, 2018 12.62 13.59 11.87 13.11 199,028 +1.24(+10.45%)
Jul 30, 2018 12.02 12.22 11.66 11.87 59,196 -0.17(-1.41%)
Jul 27, 2018 12.56 12.56 11.99 12.04 91,700 -0.55(-4.37%)
Jul 26, 2018 12.90 12.96 12.53 12.59 50,361 -0.20(-1.56%)
Jul 25, 2018 11.93 12.88 11.93 12.79 155,957 +0.85(+7.12%)
Jul 24, 2018 12.50 12.59 11.91 11.94 46,100 -0.51(-4.10%)
Jul 23, 2018 12.66 13.11 12.44 12.45 48,397 -0.23(-1.81%)
Jul 20, 2018 12.82 12.92 12.59 12.68 39,416 -0.14(-1.09%)
Jul 19, 2018 12.68 12.95 12.58 12.82 53,693 +0.15(+1.18%)
Jul 18, 2018 13.03 13.03 12.64 12.67 37,435 -0.39(-2.99%)
Jul 17, 2018 13.17 13.36 13.04 13.06 52,566 -0.10(-0.76%)
Jul 16, 2018 13.24 13.24 12.89 13.16 73,055 -0.07(-0.53%)
Jul 13, 2018 13.54 13.60 13.19 13.23 22,579 -0.32(-2.36%)
Jul 12, 2018 13.78 13.05 13.55 43,953 +0.11(+0.82%)
Jul 11, 2018 13.48 13.64 13.40 13.44 49,366 -0.11(-0.81%)
Jul 10, 2018 13.59 13.74 13.43 13.55 62,107 -0.01(-0.07%)
Jul 09, 2018 13.35 13.64 13.23 13.56 91,840 +0.11(+0.82%)
Jul 06, 2018 13.38 13.53 13.24 13.45 74,250 +0.08(+0.60%)
Jul 05, 2018 13.56 13.07 13.37 69,259 +0.04(+0.30%)
Jul 03, 2018 13.33 13.33 13.33 0 +0.37(+2.85%)
Jul 02, 2018 12.83 12.98 12.64 12.96 73,756 +0.07(+0.54%)
Jun 29, 2018 13.29 13.29 12.82 12.89 96,982 -0.33(-2.50%)
Jun 28, 2018 13.36 13.48 13.17 13.22 136,951 -0.17(-1.27%)
Jun 27, 2018 13.74 14.02 13.37 13.39 138,339 -0.28(-2.05%)
Jun 26, 2018 13.52 14.12 13.47 13.67 309,338 +0.19(+1.41%)
Jun 25, 2018 13.84 13.96 13.42 13.48 260,260 -0.39(-2.81%)
Jun 22, 2018 14.11 14.26 13.68 13.87 434,869 -0.21(-1.49%)
Jun 21, 2018 14.50 14.51 13.95 14.08 278,545 -0.41(-2.83%)
Jun 20, 2018 14.50 14.56 14.33 14.49 239,931 +0.00(+0.00%)
Jun 19, 2018 14.23 14.60 13.89 14.49 266,996 +0.19(+1.33%)
Jun 18, 2018 13.59 14.38 13.58 14.30 230,372 +0.70(+5.15%)
Jun 15, 2018 13.46 13.25 13.60 564,745 +0.14(+1.04%)
Jun 14, 2018 13.73 13.84 12.92 13.46 509,238 -0.21(-1.54%)
Jun 13, 2018 13.86 14.07 13.47 13.67 61,594 -0.24(-1.73%)
Jun 12, 2018 14.08 14.25 13.69 13.91 64,874 -0.18(-1.28%)
Jun 11, 2018 14.40 14.45 14.05 14.09 43,169 -0.32(-2.22%)
Jun 08, 2018 14.18 14.53 14.18 14.41 154,560 +0.31(+2.20%)
Jun 07, 2018 14.74 14.75 14.08 14.10 93,555 -0.63(-4.28%)
Jun 06, 2018 14.73 14.75 14.57 14.73 42,709 +0.05(+0.34%)
Jun 05, 2018 14.64 14.70 14.56 14.68 44,429 +0.05(+0.34%)
Jun 04, 2018 14.63 14.75 14.57 14.63 60,954 +0.04(+0.27%)
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.