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, 2019 12.65 13.13 12.61 12.90 167,430 +0.24(+1.90%)
Jul 30, 2019 12.66 12.98 12.56 12.66 1,296,839 -0.08(-0.63%)
Jul 29, 2019 12.71 12.79 12.58 12.74 73,903 +0.03(+0.24%)
Jul 26, 2019 12.58 12.81 12.58 12.71 125,700 +0.07(+0.55%)
Jul 25, 2019 12.63 12.75 12.52 12.64 111,569 +0.01(+0.08%)
Jul 24, 2019 12.68 12.77 12.52 12.63 158,461 -0.09(-0.71%)
Jul 23, 2019 13.09 13.11 12.69 12.72 81,495 -0.29(-2.23%)
Jul 22, 2019 13.12 13.28 12.98 13.01 66,108 -0.12(-0.91%)
Jul 19, 2019 13.09 13.25 12.92 13.13 165,100 +0.03(+0.23%)
Jul 18, 2019 12.87 13.10 12.81 13.10 202,061 +0.19(+1.47%)
Jul 17, 2019 13.13 13.18 12.81 12.91 84,619 -0.26(-1.97%)
Jul 16, 2019 13.28 13.30 13.12 13.17 65,628 -0.12(-0.90%)
Jul 15, 2019 13.32 13.33 13.13 13.29 74,029 -0.02(-0.15%)
Jul 12, 2019 13.52 13.52 13.15 13.31 95,700 -0.16(-1.19%)
Jul 11, 2019 13.31 13.50 13.17 13.47 161,410 +0.18(+1.35%)
Jul 10, 2019 13.60 13.70 13.08 13.29 163,700 -0.35(-2.57%)
Jul 09, 2019 13.80 13.90 13.58 13.64 229,361 -0.18(-1.30%)
Jul 08, 2019 13.74 13.92 13.61 13.82 225,315 -0.02(-0.14%)
Jul 05, 2019 13.63 13.86 13.48 13.84 161,600 +0.21(+1.54%)
Jul 03, 2019 13.69 13.84 13.59 13.63 96,700 -0.06(-0.44%)
Jul 02, 2019 13.75 13.99 13.59 13.69 232,599 -0.09(-0.65%)
Jul 01, 2019 14.00 14.09 13.44 13.78 445,768 +0.02(+0.15%)
Jun 28, 2019 13.69 14.12 13.61 13.76 3,602,800 +0.00(+0.00%)
Jun 27, 2019 13.37 14.00 13.37 13.76 260,994 +0.34(+2.53%)
Jun 26, 2019 13.55 13.62 13.26 13.42 252,351 -0.11(-0.81%)
Jun 25, 2019 13.74 13.82 13.49 13.53 232,214 -0.17(-1.24%)
Jun 24, 2019 14.10 14.15 13.66 13.70 189,558 -0.38(-2.70%)
Jun 21, 2019 14.22 14.32 14.07 14.08 226,100 -0.23(-1.61%)
Jun 20, 2019 14.81 14.86 14.20 14.31 147,895 -0.38(-2.59%)
Jun 19, 2019 14.43 14.72 14.26 14.69 128,515 +0.25(+1.73%)
Jun 18, 2019 14.58 14.60 14.29 14.44 121,664 -0.06(-0.41%)
Jun 17, 2019 14.08 14.65 14.08 14.50 168,108 +0.43(+3.06%)
Jun 14, 2019 14.51 14.53 14.07 14.07 156,100 -0.47(-3.23%)
Jun 13, 2019 14.53 14.67 14.39 14.54 122,606 +0.03(+0.21%)
Jun 12, 2019 14.49 14.59 14.33 14.51 131,750 -0.04(-0.27%)
Jun 11, 2019 14.69 14.72 14.26 14.55 149,796 -0.06(-0.41%)
Jun 10, 2019 14.80 14.88 14.35 14.61 176,510 -0.17(-1.15%)
Jun 07, 2019 15.28 15.29 14.78 14.78 134,600 -0.47(-3.08%)
Jun 06, 2019 15.00 15.35 14.91 15.25 182,368 +0.25(+1.67%)
Jun 05, 2019 15.39 15.42 14.75 15.00 150,029 -0.36(-2.34%)
Jun 04, 2019 14.80 15.40 14.80 15.36 159,033 +0.58(+3.92%)
Jun 03, 2019 14.61 14.88 14.38 14.78 279,657 +0.16(+1.09%)
May 31, 2019 14.36 14.64 14.09 14.62 128,000 +0.15(+1.04%)
May 30, 2019 14.54 14.70 14.34 14.47 104,450 -0.07(-0.48%)
May 29, 2019 14.44 14.56 14.17 14.54 155,433 +0.05(+0.35%)
May 28, 2019 14.39 14.74 14.22 14.49 221,738 +0.11(+0.76%)
May 24, 2019 14.59 15.13 14.28 14.38 310,100 -0.14(-0.96%)
May 23, 2019 14.80 14.80 14.26 14.52 346,852 -0.33(-2.22%)
May 22, 2019 14.91 14.95 14.54 14.85 301,750 -0.06(-0.40%)
May 21, 2019 15.26 15.40 14.81 14.91 327,402 -0.29(-1.91%)
May 20, 2019 15.21 15.31 14.83 15.20 334,614 -0.05(-0.33%)
May 17, 2019 15.29 15.48 14.99 15.25 134,500 -0.13(-0.85%)
May 16, 2019 15.61 15.66 15.33 15.38 134,727 -0.16(-1.03%)
May 15, 2019 16.03 16.05 15.20 15.54 322,788 -0.54(-3.36%)
May 14, 2019 15.86 16.13 15.69 16.08 149,668 +0.08(+0.50%)
May 13, 2019 16.16 16.36 15.93 16.00 122,073 -0.31(-1.90%)
May 10, 2019 16.45 16.46 16.14 16.31 140,100 -0.12(-0.73%)
May 09, 2019 14.87 16.81 14.80 16.43 188,218 +0.21(+1.29%)
May 08, 2019 16.42 16.42 16.08 16.22 93,378 -0.19(-1.16%)
May 07, 2019 16.47 16.56 16.01 16.41 200,074 -0.21(-1.26%)
May 06, 2019 16.30 16.68 16.30 16.62 108,957 +0.08(+0.48%)
May 03, 2019 16.29 16.60 16.21 16.54 42,800 +0.35(+2.16%)
May 02, 2019 16.01 16.34 15.99 16.19 80,088 +0.15(+0.94%)
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.