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 (%)
Sep 29, 2017 17.25 17.33 16.73 16.80 149,331 -0.45(-2.61%)
Sep 28, 2017 16.99 17.41 16.99 17.25 128,525 +0.49(+2.92%)
Sep 27, 2017 16.86 17.27 16.66 16.76 172,547 +0.00(+0.00%)
Sep 26, 2017 16.70 17.01 16.70 16.76 79,547 +0.20(+1.21%)
Sep 25, 2017 15.95 16.60 15.89 16.56 207,268 +0.60(+3.76%)
Sep 22, 2017 15.80 16.05 15.80 15.96 52,075 +0.16(+1.01%)
Sep 21, 2017 15.73 15.90 15.69 15.80 55,927 +0.07(+0.45%)
Sep 20, 2017 15.78 16.05 15.58 15.73 117,739 -0.04(-0.25%)
Sep 19, 2017 15.80 15.92 15.67 15.77 73,240 +0.08(+0.51%)
Sep 18, 2017 15.34 15.71 15.34 15.69 74,763 +0.37(+2.42%)
Sep 15, 2017 15.24 15.41 15.17 15.32 136,329 +0.11(+0.72%)
Sep 14, 2017 15.20 15.32 15.15 15.21 35,392 -0.07(-0.46%)
Sep 13, 2017 15.57 15.62 15.19 15.28 56,403 -0.30(-1.93%)
Sep 12, 2017 15.84 15.84 15.22 15.58 74,177 -0.15(-0.95%)
Sep 11, 2017 16.04 16.05 15.48 15.73 100,270 -0.13(-0.82%)
Sep 08, 2017 15.30 15.90 15.29 15.86 111,694 +0.49(+3.19%)
Sep 07, 2017 15.51 15.52 15.20 15.37 63,956 -0.01(-0.07%)
Sep 06, 2017 15.75 15.76 15.22 15.38 73,065 -0.33(-2.10%)
Sep 05, 2017 15.89 15.94 15.49 15.71 109,177 -0.17(-1.07%)
Sep 01, 2017 15.97 15.97 15.79 15.88 153,448 +0.06(+0.38%)
Aug 31, 2017 15.53 15.99 15.53 15.82 209,938 +0.32(+2.06%)
Aug 30, 2017 15.69 15.77 15.35 15.50 173,193 -0.22(-1.40%)
Aug 29, 2017 15.32 15.85 15.23 15.72 133,210 +0.35(+2.28%)
Aug 28, 2017 15.13 15.40 15.04 15.37 81,522 +0.24(+1.59%)
Aug 25, 2017 14.91 15.13 14.90 15.13 92,868 +0.24(+1.61%)
Aug 24, 2017 14.82 15.06 14.75 14.89 82,915 +0.08(+0.54%)
Aug 23, 2017 14.38 14.92 14.35 14.81 174,875 +0.32(+2.21%)
Aug 22, 2017 14.71 14.90 14.46 14.49 158,202 -0.15(-1.02%)
Aug 21, 2017 15.02 15.16 14.41 14.64 188,677 -0.41(-2.72%)
Aug 18, 2017 15.54 15.71 15.00 15.05 200,355 -0.71(-4.51%)
Aug 17, 2017 16.05 16.16 15.75 15.76 80,151 -0.37(-2.29%)
Aug 16, 2017 15.97 16.43 15.97 16.13 125,073 +0.11(+0.69%)
Aug 15, 2017 16.95 16.95 15.91 16.02 449,672 -1.31(-7.56%)
Aug 14, 2017 17.26 17.43 17.11 17.33 59,418 +0.15(+0.87%)
Aug 11, 2017 17.27 17.28 16.95 17.18 56,616 +0.05(+0.29%)
Aug 10, 2017 17.25 17.41 17.10 17.13 26,252 -0.25(-1.44%)
Aug 09, 2017 17.69 17.81 17.21 17.38 66,416 -0.45(-2.52%)
Aug 08, 2017 18.00 18.28 17.70 17.83 32,441 -0.19(-1.05%)
Aug 07, 2017 17.98 18.03 17.61 18.02 108,833 -0.10(-0.55%)
Aug 04, 2017 17.12 18.15 17.05 18.12 57,136 +0.97(+5.66%)
Aug 03, 2017 17.90 17.90 16.90 17.15 45,083 -0.72(-4.03%)
Aug 02, 2017 19.23 19.27 17.74 17.87 79,541 -1.44(-7.46%)
Aug 01, 2017 16.25 19.51 15.72 19.31 932,379 +2.51(+14.94%)
Jul 31, 2017 16.37 16.84 16.20 16.80 61,697 +0.54(+3.32%)
Jul 28, 2017 16.54 16.76 16.24 16.26 46,203 -0.29(-1.75%)
Jul 27, 2017 16.22 16.82 16.15 16.55 54,532 +0.34(+2.10%)
Jul 26, 2017 16.14 16.29 15.76 16.21 39,564 +0.08(+0.50%)
Jul 25, 2017 16.19 16.26 15.93 16.13 25,754 +0.02(+0.12%)
Jul 24, 2017 16.29 16.30 15.88 16.11 34,224 -0.20(-1.23%)
Jul 21, 2017 16.71 16.77 16.16 16.31 135,786 -0.16(-0.97%)
Jul 20, 2017 16.88 16.40 16.47 28,800 -0.24(-1.44%)
Jul 19, 2017 16.78 16.91 16.41 16.71 28,189 -0.06(-0.36%)
Jul 18, 2017 16.88 17.08 16.57 16.77 39,070 -0.15(-0.89%)
Jul 17, 2017 16.60 17.00 16.57 16.92 79,726 +0.31(+1.87%)
Jul 14, 2017 16.92 16.92 16.10 16.61 24,172 -0.31(-1.83%)
Jul 13, 2017 16.91 17.11 16.87 16.92 39,764 -0.13(-0.76%)
Jul 12, 2017 17.34 17.38 16.66 17.05 63,431 +0.02(+0.12%)
Jul 11, 2017 16.29 17.09 16.29 17.03 47,744 +0.73(+4.48%)
Jul 10, 2017 16.14 16.36 16.09 16.30 41,012 +0.07(+0.43%)
Jul 07, 2017 16.47 16.47 15.94 16.23 38,042 +0.43(+2.72%)
Jul 06, 2017 15.86 16.16 15.70 15.80 65,705 -0.46(-2.83%)
Jul 05, 2017 17.10 17.10 16.17 16.26 96,655 -0.65(-3.84%)
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.