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 30, 2019 13.14 13.39 13.00 13.36 65,900 +0.26(+1.98%)
Aug 29, 2019 13.43 13.43 12.84 13.10 167,782 -0.23(-1.73%)
Aug 28, 2019 13.23 14.06 13.21 13.33 308,322 +0.07(+0.53%)
Aug 27, 2019 13.60 13.60 13.18 13.26 86,051 -0.24(-1.78%)
Aug 26, 2019 13.65 13.65 13.36 13.50 33,513 +0.01(+0.07%)
Aug 23, 2019 13.76 13.80 13.48 13.49 68,200 -0.29(-2.10%)
Aug 22, 2019 13.95 13.95 13.66 13.78 60,213 -0.17(-1.22%)
Aug 21, 2019 14.10 14.10 13.72 13.95 72,377 -0.05(-0.36%)
Aug 20, 2019 14.04 14.06 13.82 14.00 76,757 -0.04(-0.28%)
Aug 19, 2019 13.98 14.10 13.82 14.04 86,887 +0.04(+0.29%)
Aug 16, 2019 13.93 14.02 13.75 14.00 89,600 +0.14(+1.01%)
Aug 15, 2019 13.89 14.04 13.51 13.86 140,221 -0.05(-0.36%)
Aug 14, 2019 14.07 14.36 13.78 13.91 64,414 -0.26(-1.83%)
Aug 13, 2019 14.07 14.27 13.98 14.17 51,221 +0.08(+0.57%)
Aug 12, 2019 14.00 14.10 13.73 14.09 78,987 +0.02(+0.14%)
Aug 09, 2019 14.43 14.43 13.90 14.07 64,900 -0.33(-2.29%)
Aug 08, 2019 14.60 14.60 14.31 14.40 119,475 -0.09(-0.62%)
Aug 07, 2019 14.30 14.67 14.30 14.49 201,188 -0.05(-0.34%)
Aug 06, 2019 13.50 14.78 13.31 14.54 607,631 +1.70(+13.24%)
Aug 05, 2019 13.04 13.04 12.49 12.84 202,512 -0.37(-2.80%)
Aug 02, 2019 13.04 13.26 12.88 13.21 149,300 +0.17(+1.30%)
Aug 01, 2019 12.90 13.37 12.82 13.04 271,816 +0.14(+1.09%)
Jul 31, 2019 12.65 13.13 12.61 12.90 167,430 +0.24(+1.90%)
Jul 30, 2019 12.66 12.98 12.56 12.66 1,296,839 -0.08(-0.63%)
Jul 29, 2019 12.71 12.79 12.58 12.74 73,903 +0.03(+0.24%)
Jul 26, 2019 12.58 12.81 12.58 12.71 125,700 +0.07(+0.55%)
Jul 25, 2019 12.63 12.75 12.52 12.64 111,569 +0.01(+0.08%)
Jul 24, 2019 12.68 12.77 12.52 12.63 158,461 -0.09(-0.71%)
Jul 23, 2019 13.09 13.11 12.69 12.72 81,495 -0.29(-2.23%)
Jul 22, 2019 13.12 13.28 12.98 13.01 66,108 -0.12(-0.91%)
Jul 19, 2019 13.09 13.25 12.92 13.13 165,100 +0.03(+0.23%)
Jul 18, 2019 12.87 13.10 12.81 13.10 202,061 +0.19(+1.47%)
Jul 17, 2019 13.13 13.18 12.81 12.91 84,619 -0.26(-1.97%)
Jul 16, 2019 13.28 13.30 13.12 13.17 65,628 -0.12(-0.90%)
Jul 15, 2019 13.32 13.33 13.13 13.29 74,029 -0.02(-0.15%)
Jul 12, 2019 13.52 13.52 13.15 13.31 95,700 -0.16(-1.19%)
Jul 11, 2019 13.31 13.50 13.17 13.47 161,410 +0.18(+1.35%)
Jul 10, 2019 13.60 13.70 13.08 13.29 163,700 -0.35(-2.57%)
Jul 09, 2019 13.80 13.90 13.58 13.64 229,361 -0.18(-1.30%)
Jul 08, 2019 13.74 13.92 13.61 13.82 225,315 -0.02(-0.14%)
Jul 05, 2019 13.63 13.86 13.48 13.84 161,600 +0.21(+1.54%)
Jul 03, 2019 13.69 13.84 13.59 13.63 96,700 -0.06(-0.44%)
Jul 02, 2019 13.75 13.99 13.59 13.69 232,599 -0.09(-0.65%)
Jul 01, 2019 14.00 14.09 13.44 13.78 445,768 +0.02(+0.15%)
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%)
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.