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 (%)
Jul 31, 2020 13.53 13.62 13.00 13.08 192,900 -0.43(-3.18%)
Jul 30, 2020 13.00 13.51 12.84 13.51 107,148 +0.48(+3.68%)
Jul 29, 2020 13.14 13.44 13.00 13.03 67,571 +0.03(+0.23%)
Jul 28, 2020 13.46 13.46 13.00 13.00 77,902 -0.39(-2.91%)
Jul 27, 2020 13.38 13.59 13.03 13.39 108,793 +0.03(+0.22%)
Jul 24, 2020 13.92 13.92 13.26 13.36 231,800 -0.44(-3.19%)
Jul 23, 2020 13.92 14.03 13.68 13.80 167,524 -0.15(-1.08%)
Jul 22, 2020 14.60 14.60 13.68 13.95 139,622 -0.66(-4.52%)
Jul 21, 2020 14.42 15.00 14.39 14.61 271,859 +0.53(+3.76%)
Jul 20, 2020 14.48 14.55 14.00 14.08 231,704 +0.13(+0.93%)
Jul 17, 2020 13.49 14.13 13.49 13.95 93,100 +0.46(+3.41%)
Jul 16, 2020 13.46 13.74 13.18 13.49 136,376 +0.04(+0.30%)
Jul 15, 2020 13.19 13.53 13.02 13.45 60,433 +0.47(+3.62%)
Jul 14, 2020 12.70 12.98 12.64 12.98 118,197 +0.23(+1.80%)
Jul 13, 2020 12.94 13.26 12.67 12.75 104,480 -0.25(-1.92%)
Jul 10, 2020 13.71 13.75 12.94 13.00 220,000 -0.67(-4.90%)
Jul 09, 2020 13.43 14.19 13.25 13.67 245,329 +0.29(+2.17%)
Jul 08, 2020 13.35 13.68 13.30 13.38 98,836 +0.08(+0.60%)
Jul 07, 2020 13.52 13.64 13.22 13.30 67,394 -0.23(-1.70%)
Jul 06, 2020 13.25 13.57 12.99 13.53 72,056 +0.45(+3.44%)
Jul 02, 2020 13.08 13.13 12.84 13.08 63,700 +0.16(+1.24%)
Jul 01, 2020 13.06 13.18 12.63 12.92 80,602 -0.08(-0.62%)
Jun 30, 2020 12.64 13.06 12.51 13.00 107,615 +0.21(+1.64%)
Jun 29, 2020 13.14 13.28 12.78 12.79 132,269 -0.29(-2.22%)
Jun 26, 2020 12.85 13.16 12.71 13.08 54,400 +0.16(+1.24%)
Jun 25, 2020 12.99 13.04 12.73 12.92 54,189 -0.04(-0.31%)
Jun 24, 2020 13.31 13.64 12.68 12.96 77,060 -0.48(-3.57%)
Jun 23, 2020 13.63 13.72 13.40 13.44 60,721 -0.15(-1.10%)
Jun 22, 2020 13.69 13.75 13.13 13.59 77,998 -0.11(-0.80%)
Jun 19, 2020 13.29 13.88 13.11 13.70 205,000 +0.46(+3.47%)
Jun 18, 2020 13.38 13.38 12.90 13.24 111,566 -0.15(-1.12%)
Jun 17, 2020 13.49 13.59 13.21 13.39 72,674 -0.09(-0.67%)
Jun 16, 2020 13.60 13.98 13.30 13.48 191,080 +0.10(+0.75%)
Jun 15, 2020 13.00 13.50 12.91 13.38 213,775 +0.21(+1.59%)
Jun 12, 2020 13.78 14.23 13.00 13.17 211,100 -0.39(-2.88%)
Jun 11, 2020 13.52 13.73 13.03 13.56 226,734 -0.36(-2.59%)
Jun 10, 2020 13.81 14.10 13.49 13.92 151,515 +0.13(+0.94%)
Jun 09, 2020 13.61 13.94 13.41 13.79 144,150 +0.07(+0.51%)
Jun 08, 2020 14.10 14.10 13.31 13.72 213,928 -0.21(-1.51%)
Jun 05, 2020 15.63 15.63 13.30 13.93 820,700 +0.97(+7.48%)
Jun 04, 2020 13.11 13.51 12.89 12.96 179,804 -0.16(-1.22%)
Jun 03, 2020 12.81 13.28 12.66 13.12 307,204 +0.16(+1.23%)
Jun 02, 2020 12.70 13.17 12.55 12.96 229,057 +0.30(+2.37%)
Jun 01, 2020 12.18 12.91 12.18 12.66 292,849 +0.41(+3.35%)
May 29, 2020 12.10 12.36 11.17 12.25 647,300 +0.26(+2.17%)
May 28, 2020 12.35 12.63 11.99 11.99 115,638 -0.27(-2.20%)
May 27, 2020 12.35 12.65 11.96 12.26 174,167 -0.23(-1.84%)
May 26, 2020 13.03 13.28 12.44 12.49 287,127 -0.29(-2.27%)
May 22, 2020 12.80 13.24 12.72 12.78 225,600 +0.25(+2.00%)
May 21, 2020 12.15 12.88 12.14 12.53 1,053,269 +0.23(+1.87%)
May 20, 2020 12.14 12.65 12.14 12.30 307,301 +0.34(+2.84%)
May 19, 2020 12.47 12.82 11.53 11.96 1,778,537 +0.05(+0.42%)
May 18, 2020 11.84 12.34 11.67 11.91 280,846 +0.28(+2.41%)
May 15, 2020 11.38 12.19 11.38 11.63 266,800 +0.06(+0.52%)
May 14, 2020 11.61 11.80 11.35 11.57 162,419 -0.18(-1.53%)
May 13, 2020 11.46 12.04 11.19 11.75 321,613 +0.52(+4.63%)
May 12, 2020 11.78 11.88 11.17 11.23 206,515 -0.50(-4.26%)
May 11, 2020 11.48 11.82 11.12 11.73 213,615 +0.26(+2.27%)
May 08, 2020 10.45 11.50 10.32 11.47 156,200 +1.22(+11.90%)
May 07, 2020 10.02 10.55 9.685 10.25 279,250 +0.38(+3.85%)
May 06, 2020 10.69 10.69 9.750 9.870 472,348 -0.58(-5.55%)
May 05, 2020 10.54 11.13 9.280 10.45 708,250 -1.31(-11.14%)
May 04, 2020 12.24 12.40 11.57 11.76 373,572 -0.29(-2.41%)
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.