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%)
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.