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 (%)
Oct 31, 2014 15.40 15.50 15.00 15.44 24,141 +0.16(+1.05%)
Oct 30, 2014 15.16 15.30 14.67 15.28 22,149 +0.03(+0.20%)
Oct 29, 2014 15.25 15.37 15.10 15.25 21,312 +0.00(+0.00%)
Oct 28, 2014 14.72 15.30 14.60 15.25 58,811 +0.61(+4.17%)
Oct 27, 2014 14.65 14.75 14.73 14.64 5,515 -0.09(-0.61%)
Oct 24, 2014 14.70 14.75 14.60 14.73 7,202 -0.01(-0.07%)
Oct 23, 2014 14.75 14.75 14.43 14.74 12,792 +0.11(+0.75%)
Oct 22, 2014 14.84 14.88 14.60 14.63 10,531 -0.21(-1.42%)
Oct 21, 2014 14.97 15.00 14.64 14.84 22,236 -0.01(-0.07%)
Oct 20, 2014 14.60 14.86 14.60 14.85 11,467 +0.24(+1.64%)
Oct 17, 2014 15.01 15.01 14.60 14.61 17,126 -0.34(-2.27%)
Oct 16, 2014 14.71 15.01 14.71 14.95 26,453 -0.03(-0.20%)
Oct 15, 2014 14.63 15.00 14.60 14.98 22,913 +0.13(+0.88%)
Oct 14, 2014 14.97 15.00 14.38 14.85 31,294 -0.05(-0.34%)
Oct 13, 2014 14.26 15.00 14.26 14.90 24,125 +0.36(+2.48%)
Oct 10, 2014 14.33 14.69 14.25 14.54 12,782 +0.10(+0.69%)
Oct 09, 2014 14.91 14.91 14.44 14.44 33,999 -0.55(-3.67%)
Oct 08, 2014 14.54 15.04 14.25 14.99 28,998 +0.39(+2.67%)
Oct 07, 2014 14.82 14.93 14.55 14.60 11,980 -0.39(-2.60%)
Oct 06, 2014 14.72 15.00 14.55 14.99 14,099 +0.26(+1.77%)
Oct 03, 2014 15.16 15.16 14.61 14.73 11,179 -0.23(-1.54%)
Oct 02, 2014 14.65 15.42 14.25 14.96 20,104 +0.36(+2.47%)
Oct 01, 2014 15.22 15.28 14.60 14.60 65,351 -0.67(-4.39%)
Sep 30, 2014 15.01 15.50 14.96 15.27 63,213 +0.20(+1.33%)
Sep 29, 2014 15.00 15.14 14.83 15.07 15,468 +0.02(+0.13%)
Sep 26, 2014 14.92 15.18 14.33 15.05 49,677 +0.16(+1.07%)
Sep 25, 2014 14.91 15.00 14.65 14.89 31,237 -0.08(-0.53%)
Sep 24, 2014 14.92 15.17 14.47 14.97 33,711 +0.16(+1.08%)
Sep 23, 2014 14.66 15.00 14.46 14.81 22,656 +0.13(+0.89%)
Sep 22, 2014 14.16 14.81 14.16 14.68 22,231 +0.44(+3.09%)
Sep 19, 2014 14.15 14.71 14.10 14.24 65,289 +0.12(+0.85%)
Sep 18, 2014 14.15 14.60 14.06 14.12 31,771 -0.07(-0.49%)
Sep 17, 2014 14.15 14.56 14.06 14.19 14,724 -0.18(-1.25%)
Sep 16, 2014 14.41 14.54 14.13 14.37 13,697 +0.08(+0.56%)
Sep 15, 2014 14.12 14.99 14.12 14.29 12,802 -0.49(-3.32%)
Sep 12, 2014 15.00 15.00 14.73 14.78 10,388 -0.38(-2.51%)
Sep 11, 2014 14.57 15.25 14.57 15.16 16,210 +0.18(+1.20%)
Sep 10, 2014 14.78 14.99 14.70 14.98 7,030 +0.27(+1.84%)
Sep 09, 2014 14.94 15.00 14.70 14.71 8,836 -0.21(-1.41%)
Sep 08, 2014 14.61 15.31 14.61 14.92 8,699 +0.39(+2.68%)
Sep 05, 2014 14.69 14.69 14.27 14.53 13,186 -0.24(-1.62%)
Sep 04, 2014 14.56 15.30 15.16 14.77 24,987 -0.39(-2.57%)
Sep 03, 2014 15.09 15.32 15.00 15.16 39,210 -0.21(-1.37%)
Sep 02, 2014 14.20 14.20 14.20 15.37 24,867 +1.31(+9.32%)
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%)
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%)
May 01, 2014 17.79 17.97 17.60 17.89 31,091 -0.01(-0.06%)
Apr 30, 2014 17.88 18.00 17.70 17.90 47,539 -0.10(-0.56%)
Apr 29, 2014 17.22 18.00 17.17 18.00 57,792 +0.93(+5.45%)
Apr 28, 2014 17.89 17.89 16.22 17.07 134,149 -0.70(-3.94%)
Apr 25, 2014 17.70 18.42 17.64 17.77 47,347 +0.06(+0.34%)
Apr 24, 2014 18.03 18.30 17.45 17.71 129,354 -0.14(-0.78%)
Apr 23, 2014 18.01 18.49 17.74 17.85 82,990 -0.22(-1.22%)
Apr 22, 2014 17.90 18.30 17.90 18.07 50,589 +0.06(+0.33%)
Apr 21, 2014 18.01 18.01 17.80 18.01 18,954 +0.03(+0.17%)
Apr 17, 2014 17.76 17.98 17.98 17.98 67,400 +0.11(+0.62%)
Apr 16, 2014 16.90 18.02 16.90 17.87 60,988 +0.92(+5.43%)
Apr 15, 2014 17.09 17.39 16.73 16.95 25,869 -0.08(-0.47%)
Apr 14, 2014 18.19 18.50 16.11 17.03 58,257 -0.91(-5.07%)
Apr 11, 2014 18.21 18.65 17.60 17.94 46,277 -0.48(-2.61%)
Apr 10, 2014 18.81 19.00 17.50 18.42 28,092 -0.35(-1.86%)
Apr 09, 2014 19.20 20.00 18.49 18.77 21,651 -0.29(-1.52%)
Apr 08, 2014 19.25 20.30 18.63 19.06 37,528 -0.25(-1.29%)
Apr 07, 2014 19.54 19.54 19.00 19.31 33,841 -0.26(-1.33%)
Apr 04, 2014 19.90 20.20 19.55 19.57 57,073 -0.14(-0.71%)
Apr 03, 2014 20.86 20.86 19.65 19.71 87,899 -1.05(-5.06%)
Apr 02, 2014 21.01 21.25 20.45 20.76 43,668 -0.13(-0.62%)
Apr 01, 2014 20.00 21.21 20.00 20.89 80,879 +0.82(+4.09%)
Mar 31, 2014 19.95 20.79 18.96 20.07 44,193 +0.15(+0.75%)
Mar 28, 2014 18.90 20.39 18.32 19.92 80,804 +1.11(+5.90%)
Mar 27, 2014 19.41 20.00 18.61 18.81 66,520 -0.84(-4.27%)
Mar 26, 2014 20.20 20.24 19.20 19.65 36,500 -0.40(-2.00%)
Mar 25, 2014 19.96 20.44 19.70 20.05 59,118 +0.28(+1.42%)
Mar 24, 2014 20.44 21.94 19.45 19.77 70,355 -0.53(-2.61%)
Mar 21, 2014 21.65 22.45 19.81 20.30 39,480 -1.35(-6.24%)
Mar 20, 2014 22.50 22.90 21.40 21.65 29,439 -0.80(-3.56%)
Mar 19, 2014 22.90 23.00 21.20 22.45 58,241 -0.57(-2.48%)
Mar 18, 2014 22.93 23.11 22.59 23.02 45,176 +0.14(+0.61%)
Mar 17, 2014 23.93 23.99 22.35 22.88 63,402 -0.63(-2.68%)
Mar 14, 2014 23.38 25.11 23.38 23.51 28,028 -0.76(-3.13%)
Mar 13, 2014 24.37 25.17 23.34 24.27 17,547 -0.09(-0.37%)
Mar 12, 2014 23.79 25.22 23.35 24.36 18,934 +0.36(+1.50%)
Mar 11, 2014 24.25 25.15 22.62 24.00 57,225 -0.19(-0.79%)
Mar 10, 2014 24.25 25.20 23.04 24.19 58,207 -0.23(-0.94%)
Mar 07, 2014 23.91 25.16 23.04 24.42 404,111 +0.67(+2.82%)
Mar 06, 2014 25.38 25.38 22.28 23.75 356,453 +0.68(+2.95%)
Mar 05, 2014 24.00 24.12 22.96 23.07 85,180 +0.07(+0.30%)
Mar 04, 2014 23.25 23.70 21.22 23.00 153,133 +0.01(+0.04%)
Mar 03, 2014 22.54 23.70 22.00 22.99 13,507 +0.74(+3.33%)
Feb 28, 2014 23.47 23.61 22.00 22.25 29,348 -1.15(-4.91%)
Feb 27, 2014 23.15 23.68 22.85 23.40 25,068 +0.30(+1.30%)
Feb 26, 2014 23.09 23.25 22.78 23.10 5,188 +0.03(+0.13%)
Feb 25, 2014 22.92 24.10 22.87 23.07 17,713 +0.25(+1.10%)
Feb 24, 2014 22.75 22.96 22.36 22.82 30,656 +0.08(+0.35%)
Feb 21, 2014 24.00 24.00 22.60 22.74 54,490 -1.25(-5.21%)
Feb 20, 2014 23.82 24.00 23.46 23.99 47,914 +0.28(+1.18%)
Feb 19, 2014 23.93 24.00 23.60 23.71 131,676 -0.28(-1.17%)
Feb 18, 2014 24.00 24.00 23.36 23.99 69,038 +0.60(+2.57%)
Feb 14, 2014 24.43 23.39 23.39 23.39 46,600 -0.60(-2.50%)
Feb 13, 2014 23.99 24.00 23.38 23.99 28,486 +0.31(+1.31%)
Feb 12, 2014 24.00 24.72 23.28 23.68 13,305 -0.31(-1.29%)
Feb 11, 2014 22.30 25.05 22.30 23.99 63,227 +0.91(+3.94%)
Feb 10, 2014 22.64 23.34 22.02 23.08 48,493 +0.62(+2.76%)
Feb 07, 2014 22.30 23.00 21.94 22.46 63,649 +0.33(+1.49%)
Feb 06, 2014 21.57 22.41 20.89 22.13 90,881 +0.45(+2.08%)
Feb 05, 2014 21.66 22.99 20.79 21.68 151,420 -0.18(-0.82%)
Feb 04, 2014 20.38 22.71 20.38 21.86 62,192 +1.24(+6.01%)
Feb 03, 2014 21.04 21.19 20.50 20.62 36,446 -0.56(-2.64%)
Jan 31, 2014 20.17 21.70 19.55 21.18 72,315 +0.60(+2.92%)
Jan 30, 2014 21.33 21.33 19.53 20.58 19,588 +0.38(+1.88%)
Jan 29, 2014 20.88 21.10 19.97 20.20 29,468 -0.96(-4.54%)
Jan 28, 2014 20.81 21.53 19.44 21.16 62,998 +0.32(+1.54%)
Jan 27, 2014 20.31 22.17 20.01 20.84 46,079 -0.22(-1.04%)
Jan 24, 2014 21.31 21.98 20.25 21.06 38,061 -0.47(-2.18%)
Jan 23, 2014 21.80 22.89 21.26 21.53 52,339 -0.25(-1.15%)
Jan 22, 2014 20.95 21.94 20.57 21.78 39,777 +0.78(+3.71%)
Jan 21, 2014 19.85 21.02 19.30 21.00 17,065 +1.42(+7.25%)
Jan 17, 2014 20.02 19.58 19.58 19.58 50,500 -0.47(-2.34%)
Jan 16, 2014 19.17 20.43 18.93 20.05 101,312 +0.71(+3.67%)
Jan 15, 2014 19.33 21.00 18.51 19.34 71,204 +0.01(+0.05%)
Jan 14, 2014 18.70 19.36 18.30 19.33 50,770 +0.81(+4.37%)
Jan 13, 2014 18.89 19.76 18.50 18.52 55,491 -0.37(-1.96%)
Jan 10, 2014 18.79 22.00 18.50 18.89 51,298 +0.16(+0.85%)
Jan 09, 2014 18.21 19.42 18.21 18.73 20,031 +0.53(+2.91%)
Jan 08, 2014 18.12 18.20 17.25 18.20 17,542 +0.00(+0.00%)
Jan 07, 2014 19.01 19.91 17.59 18.20 40,924 -0.76(-4.01%)
Jan 06, 2014 19.40 19.82 18.95 18.96 10,175 -0.54(-2.77%)
Jan 03, 2014 18.93 19.89 18.45 19.50 41,439 +0.58(+3.07%)
Jan 02, 2014 19.39 19.49 18.45 18.92 21,057 -0.46(-2.37%)
Dec 31, 2013 19.11 19.38 19.38 19.38 15,300 +0.39(+2.05%)
Dec 30, 2013 18.41 19.24 18.01 18.99 20,152 +0.63(+3.43%)
Dec 27, 2013 19.11 19.25 18.19 18.36 31,953 -0.66(-3.47%)
Dec 26, 2013 19.55 19.55 18.57 19.02 25,030 -0.22(-1.14%)
Dec 24, 2013 19.41 19.46 18.40 19.24 7,110 -0.14(-0.72%)
Dec 23, 2013 19.76 19.76 19.05 19.38 16,672 -0.25(-1.27%)
Dec 20, 2013 18.11 19.63 18.00 19.63 877,273 +1.04(+5.59%)
Dec 19, 2013 20.05 20.05 18.50 18.59 44,965 -1.31(-6.58%)
Dec 18, 2013 19.00 20.06 18.00 19.90 84,127 +1.56(+8.51%)
Dec 17, 2013 17.79 18.89 17.24 18.34 151,999 +0.90(+5.16%)
Dec 16, 2013 17.98 18.10 16.86 17.44 82,134 -0.26(-1.47%)
Dec 13, 2013 18.10 18.79 17.08 17.70 81,549 -0.24(-1.34%)
Dec 12, 2013 18.84 18.95 17.25 17.94 37,594 -0.95(-5.03%)
Dec 11, 2013 18.07 19.03 17.99 18.89 26,830 +0.69(+3.79%)
Dec 10, 2013 18.20 18.20 17.06 18.20 15,599 +0.10(+0.55%)
Dec 09, 2013 18.38 18.38 17.65 18.10 21,834 +0.45(+2.55%)
Dec 06, 2013 17.99 18.17 17.25 17.65 0 -0.38(-2.11%)
Dec 05, 2013 19.50 19.50 15.60 18.03 0 +2.58(+16.70%)
Dec 04, 2013 15.40 16.00 15.40 15.45 0 +0.09(+0.59%)
Dec 03, 2013 15.64 15.70 15.31 15.36 0 -0.39(-2.48%)
Dec 02, 2013 15.75 15.75 15.20 15.75 0 -0.12(-0.75%)
Nov 29, 2013 15.98 15.98 15.37 15.87 0 +0.41(+2.65%)
Nov 27, 2013 15.51 15.89 14.51 15.46 0 -0.43(-2.71%)
Nov 26, 2013 15.25 16.72 15.25 15.89 0 +0.01(+0.06%)
Nov 25, 2013 15.09 15.95 14.51 15.88 0 +0.48(+3.12%)
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.