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 (%)
Mar 31, 2014 19.95 20.79 18.96 20.07 44,193 +0.15(+0.75%)
Mar 28, 2014 18.90 20.39 18.32 19.92 80,804 +1.11(+5.90%)
Mar 27, 2014 19.41 20.00 18.61 18.81 66,520 -0.84(-4.27%)
Mar 26, 2014 20.20 20.24 19.20 19.65 36,500 -0.40(-2.00%)
Mar 25, 2014 19.96 20.44 19.70 20.05 59,118 +0.28(+1.42%)
Mar 24, 2014 20.44 21.94 19.45 19.77 70,355 -0.53(-2.61%)
Mar 21, 2014 21.65 22.45 19.81 20.30 39,480 -1.35(-6.24%)
Mar 20, 2014 22.50 22.90 21.40 21.65 29,439 -0.80(-3.56%)
Mar 19, 2014 22.90 23.00 21.20 22.45 58,241 -0.57(-2.48%)
Mar 18, 2014 22.93 23.11 22.59 23.02 45,176 +0.14(+0.61%)
Mar 17, 2014 23.93 23.99 22.35 22.88 63,402 -0.63(-2.68%)
Mar 14, 2014 23.38 25.11 23.38 23.51 28,028 -0.76(-3.13%)
Mar 13, 2014 24.37 25.17 23.34 24.27 17,547 -0.09(-0.37%)
Mar 12, 2014 23.79 25.22 23.35 24.36 18,934 +0.36(+1.50%)
Mar 11, 2014 24.25 25.15 22.62 24.00 57,225 -0.19(-0.79%)
Mar 10, 2014 24.25 25.20 23.04 24.19 58,207 -0.23(-0.94%)
Mar 07, 2014 23.91 25.16 23.04 24.42 404,111 +0.67(+2.82%)
Mar 06, 2014 25.38 25.38 22.28 23.75 356,453 +0.68(+2.95%)
Mar 05, 2014 24.00 24.12 22.96 23.07 85,180 +0.07(+0.30%)
Mar 04, 2014 23.25 23.70 21.22 23.00 153,133 +0.01(+0.04%)
Mar 03, 2014 22.54 23.70 22.00 22.99 13,507 +0.74(+3.33%)
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%)
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.