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 30, 2020 11.84 12.00 11.54 11.70 74,267 -0.12(-1.02%)
Sep 29, 2020 11.90 11.93 11.77 11.82 165,170 +0.05(+0.42%)
Sep 28, 2020 11.82 11.86 11.65 11.77 110,582 +0.03(+0.26%)
Sep 25, 2020 11.68 11.81 11.40 11.74 130,000 +0.09(+0.77%)
Sep 24, 2020 11.97 12.10 11.57 11.65 180,654 -0.40(-3.32%)
Sep 23, 2020 12.44 12.44 11.95 12.05 92,950 -0.47(-3.75%)
Sep 22, 2020 12.61 12.90 12.29 12.52 86,528 -0.12(-0.95%)
Sep 21, 2020 12.68 12.92 12.40 12.64 50,966 -0.23(-1.79%)
Sep 18, 2020 12.62 13.02 12.50 12.87 86,300 +0.31(+2.47%)
Sep 17, 2020 12.39 12.57 12.13 12.56 57,627 +0.06(+0.48%)
Sep 16, 2020 12.09 12.60 12.01 12.50 139,551 +0.40(+3.31%)
Sep 15, 2020 12.73 12.77 12.00 12.10 169,518 -0.43(-3.43%)
Sep 14, 2020 12.72 12.86 12.22 12.53 275,939 -0.13(-1.03%)
Sep 11, 2020 12.69 13.02 12.25 12.66 315,900 +0.07(+0.56%)
Sep 10, 2020 13.16 13.22 12.53 12.59 161,308 -0.61(-4.62%)
Sep 09, 2020 12.67 13.41 12.67 13.20 185,708 +0.61(+4.85%)
Sep 08, 2020 12.11 12.60 12.02 12.59 139,692 +0.36(+2.94%)
Sep 04, 2020 12.15 12.35 11.73 12.23 88,800 +0.06(+0.49%)
Sep 03, 2020 12.64 12.68 12.04 12.17 120,993 -0.62(-4.85%)
Sep 02, 2020 13.29 13.29 12.75 12.79 62,645 -0.42(-3.18%)
Sep 01, 2020 13.67 14.00 13.13 13.21 161,737 -0.40(-2.94%)
Aug 31, 2020 13.71 13.71 13.41 13.61 328,173 +0.00(+0.00%)
Aug 28, 2020 13.86 13.86 13.52 13.61 116,300 -0.18(-1.31%)
Aug 27, 2020 13.99 14.20 13.78 13.79 151,210 -0.22(-1.57%)
Aug 26, 2020 14.07 14.07 13.92 14.01 64,910 -0.07(-0.50%)
Aug 25, 2020 13.96 14.50 13.95 14.08 45,393 +0.16(+1.15%)
Aug 24, 2020 13.96 14.08 13.90 13.92 65,811 +0.00(+0.00%)
Aug 21, 2020 13.91 14.36 13.89 13.92 82,700 -0.07(-0.50%)
Aug 20, 2020 13.96 14.22 13.70 13.99 81,988 -0.04(-0.29%)
Aug 19, 2020 14.24 14.46 13.98 14.03 184,797 -0.28(-1.96%)
Aug 18, 2020 14.32 14.35 14.11 14.31 47,155 -0.01(-0.07%)
Aug 17, 2020 14.39 14.78 14.31 14.32 116,073 -0.02(-0.14%)
Aug 14, 2020 14.53 14.55 14.08 14.34 48,100 -0.21(-1.44%)
Aug 13, 2020 14.31 14.81 14.24 14.55 140,876 +0.46(+3.26%)
Aug 12, 2020 14.00 14.11 13.76 14.09 49,133 +0.18(+1.29%)
Aug 11, 2020 13.87 14.08 13.72 13.91 77,422 +0.08(+0.58%)
Aug 10, 2020 13.93 14.06 13.52 13.83 87,781 -0.17(-1.21%)
Aug 07, 2020 14.00 14.26 13.97 14.00 60,000 -0.03(-0.21%)
Aug 06, 2020 14.21 14.23 13.77 14.03 72,603 -0.21(-1.47%)
Aug 05, 2020 13.60 14.40 13.52 14.24 109,768 +0.61(+4.48%)
Aug 04, 2020 13.43 14.05 12.90 13.63 208,732 -0.30(-2.15%)
Aug 03, 2020 13.27 14.04 12.98 13.93 145,771 +0.85(+6.50%)
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%)
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.