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 (%)
Feb 28, 2014 23.47 23.61 22.00 22.25 29,348 -1.15(-4.91%)
Feb 27, 2014 23.15 23.68 22.85 23.40 25,068 +0.30(+1.30%)
Feb 26, 2014 23.09 23.25 22.78 23.10 5,188 +0.03(+0.13%)
Feb 25, 2014 22.92 24.10 22.87 23.07 17,713 +0.25(+1.10%)
Feb 24, 2014 22.75 22.96 22.36 22.82 30,656 +0.08(+0.35%)
Feb 21, 2014 24.00 24.00 22.60 22.74 54,490 -1.25(-5.21%)
Feb 20, 2014 23.82 24.00 23.46 23.99 47,914 +0.28(+1.18%)
Feb 19, 2014 23.93 24.00 23.60 23.71 131,676 -0.28(-1.17%)
Feb 18, 2014 24.00 24.00 23.36 23.99 69,038 +0.60(+2.57%)
Feb 14, 2014 24.43 23.39 23.39 23.39 46,600 -0.60(-2.50%)
Feb 13, 2014 23.99 24.00 23.38 23.99 28,486 +0.31(+1.31%)
Feb 12, 2014 24.00 24.72 23.28 23.68 13,305 -0.31(-1.29%)
Feb 11, 2014 22.30 25.05 22.30 23.99 63,227 +0.91(+3.94%)
Feb 10, 2014 22.64 23.34 22.02 23.08 48,493 +0.62(+2.76%)
Feb 07, 2014 22.30 23.00 21.94 22.46 63,649 +0.33(+1.49%)
Feb 06, 2014 21.57 22.41 20.89 22.13 90,881 +0.45(+2.08%)
Feb 05, 2014 21.66 22.99 20.79 21.68 151,420 -0.18(-0.82%)
Feb 04, 2014 20.38 22.71 20.38 21.86 62,192 +1.24(+6.01%)
Feb 03, 2014 21.04 21.19 20.50 20.62 36,446 -0.56(-2.64%)
Jan 31, 2014 20.17 21.70 19.55 21.18 72,315 +0.60(+2.92%)
Jan 30, 2014 21.33 21.33 19.53 20.58 19,588 +0.38(+1.88%)
Jan 29, 2014 20.88 21.10 19.97 20.20 29,468 -0.96(-4.54%)
Jan 28, 2014 20.81 21.53 19.44 21.16 62,998 +0.32(+1.54%)
Jan 27, 2014 20.31 22.17 20.01 20.84 46,079 -0.22(-1.04%)
Jan 24, 2014 21.31 21.98 20.25 21.06 38,061 -0.47(-2.18%)
Jan 23, 2014 21.80 22.89 21.26 21.53 52,339 -0.25(-1.15%)
Jan 22, 2014 20.95 21.94 20.57 21.78 39,777 +0.78(+3.71%)
Jan 21, 2014 19.85 21.02 19.30 21.00 17,065 +1.42(+7.25%)
Jan 17, 2014 20.02 19.58 19.58 19.58 50,500 -0.47(-2.34%)
Jan 16, 2014 19.17 20.43 18.93 20.05 101,312 +0.71(+3.67%)
Jan 15, 2014 19.33 21.00 18.51 19.34 71,204 +0.01(+0.05%)
Jan 14, 2014 18.70 19.36 18.30 19.33 50,770 +0.81(+4.37%)
Jan 13, 2014 18.89 19.76 18.50 18.52 55,491 -0.37(-1.96%)
Jan 10, 2014 18.79 22.00 18.50 18.89 51,298 +0.16(+0.85%)
Jan 09, 2014 18.21 19.42 18.21 18.73 20,031 +0.53(+2.91%)
Jan 08, 2014 18.12 18.20 17.25 18.20 17,542 +0.00(+0.00%)
Jan 07, 2014 19.01 19.91 17.59 18.20 40,924 -0.76(-4.01%)
Jan 06, 2014 19.40 19.82 18.95 18.96 10,175 -0.54(-2.77%)
Jan 03, 2014 18.93 19.89 18.45 19.50 41,439 +0.58(+3.07%)
Jan 02, 2014 19.39 19.49 18.45 18.92 21,057 -0.46(-2.37%)
Dec 31, 2013 19.11 19.38 19.38 19.38 15,300 +0.39(+2.05%)
Dec 30, 2013 18.41 19.24 18.01 18.99 20,152 +0.63(+3.43%)
Dec 27, 2013 19.11 19.25 18.19 18.36 31,953 -0.66(-3.47%)
Dec 26, 2013 19.55 19.55 18.57 19.02 25,030 -0.22(-1.14%)
Dec 24, 2013 19.41 19.46 18.40 19.24 7,110 -0.14(-0.72%)
Dec 23, 2013 19.76 19.76 19.05 19.38 16,672 -0.25(-1.27%)
Dec 20, 2013 18.11 19.63 18.00 19.63 877,273 +1.04(+5.59%)
Dec 19, 2013 20.05 20.05 18.50 18.59 44,965 -1.31(-6.58%)
Dec 18, 2013 19.00 20.06 18.00 19.90 84,127 +1.56(+8.51%)
Dec 17, 2013 17.79 18.89 17.24 18.34 151,999 +0.90(+5.16%)
Dec 16, 2013 17.98 18.10 16.86 17.44 82,134 -0.26(-1.47%)
Dec 13, 2013 18.10 18.79 17.08 17.70 81,549 -0.24(-1.34%)
Dec 12, 2013 18.84 18.95 17.25 17.94 37,594 -0.95(-5.03%)
Dec 11, 2013 18.07 19.03 17.99 18.89 26,830 +0.69(+3.79%)
Dec 10, 2013 18.20 18.20 17.06 18.20 15,599 +0.10(+0.55%)
Dec 09, 2013 18.38 18.38 17.65 18.10 21,834 +0.45(+2.55%)
Dec 06, 2013 17.99 18.17 17.25 17.65 0 -0.38(-2.11%)
Dec 05, 2013 19.50 19.50 15.60 18.03 0 +2.58(+16.70%)
Dec 04, 2013 15.40 16.00 15.40 15.45 0 +0.09(+0.59%)
Dec 03, 2013 15.64 15.70 15.31 15.36 0 -0.39(-2.48%)
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.