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 (%)
Dec 31, 2015 11.94 11.50 11.50 11.50 33,100 -0.44(-3.69%)
Dec 30, 2015 11.89 12.09 11.71 11.94 55,067 +0.09(+0.76%)
Dec 29, 2015 11.53 11.87 11.53 11.85 17,502 +0.40(+3.49%)
Dec 28, 2015 11.77 11.82 11.35 11.45 20,166 -0.35(-2.97%)
Dec 24, 2015 11.95 11.80 11.80 11.80 13,400 -0.15(-1.26%)
Dec 23, 2015 12.01 12.01 11.66 11.95 33,956 -0.01(-0.08%)
Dec 22, 2015 11.95 12.00 11.64 11.96 23,451 +0.04(+0.34%)
Dec 21, 2015 12.02 12.04 11.64 11.92 47,779 +0.00(+0.00%)
Dec 18, 2015 12.16 12.16 11.26 11.92 110,874 -0.31(-2.53%)
Dec 17, 2015 12.67 12.74 12.19 12.23 15,506 -0.25(-2.00%)
Dec 16, 2015 12.13 12.50 12.01 12.48 40,632 +0.48(+4.00%)
Dec 15, 2015 12.06 12.20 11.77 12.00 63,831 +0.09(+0.76%)
Dec 14, 2015 12.43 12.44 11.89 11.91 41,116 -0.31(-2.54%)
Dec 11, 2015 12.44 12.77 12.15 12.22 42,700 -0.57(-4.46%)
Dec 10, 2015 12.83 13.04 12.61 12.79 56,362 +0.00(+0.00%)
Dec 09, 2015 12.73 12.92 12.65 12.79 22,044 -0.03(-0.23%)
Dec 08, 2015 13.02 13.08 12.78 12.82 14,356 -0.41(-3.10%)
Dec 07, 2015 12.81 13.31 12.71 13.23 53,572 +0.47(+3.68%)
Dec 04, 2015 12.52 12.79 12.26 12.76 29,754 +0.22(+1.75%)
Dec 03, 2015 13.00 13.00 12.49 12.54 34,314 -0.60(-4.57%)
Dec 02, 2015 13.24 13.35 13.13 13.14 30,648 -0.16(-1.20%)
Dec 01, 2015 13.38 13.41 13.13 13.30 35,311 +0.05(+0.38%)
Nov 30, 2015 13.31 13.42 13.14 13.25 38,799 -0.01(-0.08%)
Nov 27, 2015 13.34 13.68 13.20 13.26 3,640 -0.12(-0.90%)
Nov 25, 2015 13.13 13.38 13.38 13.38 28,100 +0.17(+1.29%)
Nov 24, 2015 13.23 13.40 13.13 13.21 22,262 -0.20(-1.49%)
Nov 23, 2015 13.49 13.67 13.30 13.41 43,910 -0.19(-1.40%)
Nov 20, 2015 13.60 13.68 13.36 13.60 88,347 +0.09(+0.67%)
Nov 19, 2015 13.36 13.57 13.22 13.51 18,236 +0.10(+0.75%)
Nov 18, 2015 14.25 14.25 12.87 13.41 94,968 +0.31(+2.37%)
Nov 17, 2015 12.74 13.22 12.23 13.10 38,823 +0.18(+1.39%)
Nov 16, 2015 12.38 13.11 12.14 12.92 25,335 +0.56(+4.53%)
Nov 13, 2015 11.63 12.43 11.43 12.36 110,625 +0.63(+5.37%)
Nov 12, 2015 12.00 12.07 11.69 11.73 102,459 -0.39(-3.22%)
Nov 11, 2015 12.32 12.32 11.96 12.12 9,806 -0.13(-1.06%)
Nov 10, 2015 12.08 12.41 11.98 12.25 15,384 +0.24(+2.00%)
Nov 09, 2015 11.94 12.26 11.86 12.01 48,164 +0.02(+0.17%)
Nov 06, 2015 12.05 12.15 11.08 11.99 58,130 -0.16(-1.32%)
Nov 05, 2015 12.39 12.39 12.09 12.15 16,956 -0.35(-2.80%)
Nov 04, 2015 12.70 12.94 11.97 12.50 105,762 -0.30(-2.34%)
Nov 03, 2015 12.59 12.95 12.42 12.80 20,791 +0.12(+0.95%)
Nov 02, 2015 12.56 12.95 12.52 12.68 27,476 +0.14(+1.12%)
Oct 30, 2015 12.05 12.66 11.88 12.54 97,759 +0.61(+5.11%)
Oct 29, 2015 11.67 12.33 11.67 11.93 33,730 +0.18(+1.53%)
Oct 28, 2015 11.83 11.99 11.54 11.75 76,037 -0.11(-0.93%)
Oct 27, 2015 11.66 11.95 11.16 11.86 153,091 +0.12(+1.02%)
Oct 26, 2015 11.85 11.86 11.60 11.74 17,155 -0.11(-0.93%)
Oct 23, 2015 11.56 12.04 11.47 11.85 36,653 +0.43(+3.77%)
Oct 22, 2015 11.74 11.92 11.25 11.42 27,598 -0.32(-2.73%)
Oct 21, 2015 11.72 12.09 11.48 11.74 29,316 -0.02(-0.17%)
Oct 20, 2015 11.89 11.89 11.12 11.76 61,457 +0.07(+0.60%)
Oct 19, 2015 11.85 12.07 11.57 11.69 7,022 -0.24(-2.01%)
Oct 16, 2015 12.24 12.27 11.86 11.93 19,462 -0.27(-2.21%)
Oct 15, 2015 11.64 12.23 11.28 12.20 69,255 +0.73(+6.36%)
Oct 14, 2015 12.05 12.07 11.34 11.47 16,972 -0.55(-4.58%)
Oct 13, 2015 12.31 12.76 12.01 12.02 20,716 -0.37(-2.99%)
Oct 12, 2015 12.23 12.51 12.13 12.39 30,125 +0.12(+0.98%)
Oct 09, 2015 12.02 12.31 11.85 12.27 27,825 +0.25(+2.08%)
Oct 08, 2015 11.95 12.17 11.81 12.02 46,841 -0.25(-2.04%)
Oct 07, 2015 12.30 12.30 11.99 12.27 51,488 -0.03(-0.24%)
Oct 06, 2015 13.02 13.24 12.20 12.30 43,823 -0.48(-3.76%)
Oct 05, 2015 12.81 13.13 12.55 12.78 33,152 +0.04(+0.31%)
Oct 02, 2015 13.05 13.05 12.36 12.74 34,130 -0.40(-3.04%)
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.