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 (%)
Jan 31, 2020 15.78 16.00 15.32 15.48 79,100 -0.35(-2.21%)
Jan 30, 2020 16.27 16.27 15.51 15.83 208,919 -0.44(-2.70%)
Jan 29, 2020 16.32 16.49 16.14 16.27 65,410 -0.05(-0.31%)
Jan 28, 2020 16.71 17.12 16.20 16.32 109,053 -0.32(-1.92%)
Jan 27, 2020 16.56 16.93 16.44 16.64 118,080 -0.01(-0.06%)
Jan 24, 2020 16.76 17.15 16.63 16.65 108,200 -0.10(-0.60%)
Jan 23, 2020 17.05 17.05 16.66 16.75 112,807 -0.29(-1.70%)
Jan 22, 2020 16.70 17.31 16.66 17.04 144,868 +0.48(+2.90%)
Jan 21, 2020 16.17 17.06 16.15 16.56 422,803 +0.41(+2.54%)
Jan 17, 2020 16.24 16.27 16.06 16.15 36,300 -0.06(-0.37%)
Jan 16, 2020 16.25 16.35 16.17 16.21 37,720 -0.03(-0.18%)
Jan 15, 2020 16.20 16.42 15.90 16.24 79,401 +0.02(+0.12%)
Jan 14, 2020 16.43 16.46 16.14 16.22 98,886 -0.24(-1.46%)
Jan 13, 2020 16.53 16.63 16.38 16.46 49,336 -0.07(-0.42%)
Jan 10, 2020 16.70 16.80 16.45 16.53 59,100 -0.11(-0.66%)
Jan 09, 2020 16.79 16.90 16.62 16.64 42,693 -0.06(-0.36%)
Jan 08, 2020 16.77 16.93 16.57 16.70 50,514 -0.04(-0.24%)
Jan 07, 2020 16.95 16.95 16.62 16.74 115,611 -0.22(-1.30%)
Jan 06, 2020 16.61 17.12 16.46 16.96 79,237 +0.16(+0.95%)
Jan 03, 2020 16.97 17.00 16.40 16.80 138,500 -0.25(-1.47%)
Jan 02, 2020 16.67 17.09 16.48 17.05 161,682 +0.45(+2.71%)
Dec 31, 2019 16.40 16.70 16.34 16.60 38,100 +0.22(+1.34%)
Dec 30, 2019 16.45 16.72 16.31 16.38 69,889 -0.16(-0.97%)
Dec 27, 2019 16.74 16.74 16.44 16.54 27,100 -0.12(-0.72%)
Dec 26, 2019 16.87 16.87 16.48 16.66 52,972 -0.23(-1.36%)
Dec 24, 2019 16.85 17.04 16.75 16.89 32,800 +0.06(+0.36%)
Dec 23, 2019 16.89 16.91 16.52 16.83 41,491 -0.09(-0.53%)
Dec 20, 2019 16.88 17.09 16.73 16.92 61,800 -0.02(-0.12%)
Dec 19, 2019 16.80 17.07 16.67 16.94 96,285 +0.13(+0.77%)
Dec 18, 2019 16.47 16.83 16.34 16.81 62,666 +0.36(+2.19%)
Dec 17, 2019 16.57 16.59 16.21 16.45 116,958 -0.22(-1.32%)
Dec 16, 2019 17.03 17.04 16.60 16.67 89,032 -0.23(-1.36%)
Dec 13, 2019 17.10 17.23 16.88 16.90 29,400 -0.22(-1.29%)
Dec 12, 2019 17.25 17.36 16.97 17.12 83,226 -0.16(-0.93%)
Dec 11, 2019 17.41 17.49 17.13 17.28 62,643 -0.04(-0.23%)
Dec 10, 2019 17.20 17.32 17.08 17.32 67,227 +0.04(+0.23%)
Dec 09, 2019 17.35 17.43 17.11 17.28 74,516 +0.03(+0.17%)
Dec 06, 2019 17.00 17.77 16.95 17.25 335,800 +0.28(+1.65%)
Dec 05, 2019 16.51 17.34 16.32 16.97 294,810 +0.46(+2.79%)
Dec 04, 2019 16.40 17.10 16.40 16.51 160,924 +0.13(+0.79%)
Dec 03, 2019 16.45 16.64 16.32 16.38 97,769 -0.19(-1.15%)
Dec 02, 2019 16.69 16.69 16.40 16.57 91,693 -0.13(-0.78%)
Nov 29, 2019 16.62 16.78 16.51 16.70 74,200 +0.06(+0.36%)
Nov 27, 2019 16.66 16.79 16.53 16.64 129,100 +0.00(+0.00%)
Nov 26, 2019 16.69 16.75 16.49 16.64 116,240 -0.02(-0.12%)
Nov 25, 2019 16.39 16.70 16.39 16.66 197,568 +0.29(+1.77%)
Nov 22, 2019 16.33 16.55 16.31 16.37 41,600 +0.01(+0.06%)
Nov 21, 2019 16.50 16.50 16.24 16.36 65,685 -0.17(-1.03%)
Nov 20, 2019 16.65 16.67 16.32 16.53 117,767 -0.13(-0.78%)
Nov 19, 2019 16.73 16.99 16.60 16.66 149,895 -0.07(-0.42%)
Nov 18, 2019 16.69 16.95 16.61 16.73 166,566 +0.12(+0.72%)
Nov 15, 2019 16.40 16.66 16.28 16.61 105,100 +0.23(+1.40%)
Nov 14, 2019 16.48 16.51 16.18 16.38 72,242 -0.12(-0.73%)
Nov 13, 2019 16.80 16.94 16.45 16.50 90,804 -0.31(-1.84%)
Nov 12, 2019 17.04 17.04 16.65 16.81 156,962 -0.23(-1.35%)
Nov 11, 2019 16.69 17.08 16.55 17.04 231,326 +0.35(+2.10%)
Nov 08, 2019 16.89 16.98 16.53 16.69 246,700 -0.12(-0.71%)
Nov 07, 2019 16.81 17.20 16.65 16.81 242,016 +0.09(+0.54%)
Nov 06, 2019 16.54 16.95 16.28 16.72 150,153 +0.27(+1.64%)
Nov 05, 2019 17.00 17.47 15.62 16.45 225,497 +0.32(+1.98%)
Nov 04, 2019 15.99 16.37 15.72 16.13 266,590 +0.22(+1.38%)
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.