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, 2020 9.510 9.700 9.115 9.260 513,169 -0.28(-2.94%)
Mar 30, 2020 9.900 9.930 9.530 9.540 247,988 -0.38(-3.83%)
Mar 27, 2020 9.660 10.12 9.065 9.920 121,600 +0.03(+0.30%)
Mar 26, 2020 9.880 10.02 9.605 9.890 141,598 +0.14(+1.44%)
Mar 25, 2020 9.710 10.13 9.480 9.750 404,595 +0.07(+0.72%)
Mar 24, 2020 9.490 10.04 9.250 9.680 85,566 +0.53(+5.79%)
Mar 23, 2020 9.870 9.870 8.860 9.150 76,585 -0.71(-7.20%)
Mar 20, 2020 9.880 10.38 9.500 9.860 186,000 +0.40(+4.23%)
Mar 19, 2020 9.740 9.840 8.890 9.460 235,644 -0.30(-3.07%)
Mar 18, 2020 10.22 10.75 8.370 9.760 190,099 -1.00(-9.29%)
Mar 17, 2020 10.46 11.13 10.44 10.76 336,232 +0.39(+3.76%)
Mar 16, 2020 10.52 10.89 10.15 10.37 282,001 -1.05(-9.19%)
Mar 13, 2020 11.61 11.82 11.40 11.42 250,400 +0.32(+2.88%)
Mar 12, 2020 11.56 11.82 10.17 11.10 239,023 -1.09(-8.94%)
Mar 11, 2020 12.57 12.57 11.92 12.19 165,747 -0.67(-5.21%)
Mar 10, 2020 12.54 12.93 12.52 12.86 171,753 +0.67(+5.50%)
Mar 09, 2020 12.54 12.60 12.13 12.19 108,576 -0.78(-6.01%)
Mar 06, 2020 13.01 13.34 12.75 12.97 105,700 -0.37(-2.77%)
Mar 05, 2020 13.59 13.69 13.24 13.34 93,853 -0.35(-2.56%)
Mar 04, 2020 13.26 13.85 13.26 13.69 152,248 +0.48(+3.63%)
Mar 03, 2020 13.43 13.80 13.10 13.21 107,756 -0.09(-0.68%)
Mar 02, 2020 13.04 13.63 12.92 13.30 130,431 +0.12(+0.91%)
Feb 28, 2020 13.32 13.88 13.07 13.18 129,500 -0.31(-2.30%)
Feb 27, 2020 13.48 13.50 13.12 13.49 293,105 -0.15(-1.10%)
Feb 26, 2020 14.20 14.35 13.62 13.64 96,320 -0.48(-3.40%)
Feb 25, 2020 14.15 14.40 13.91 14.12 112,440 -0.07(-0.49%)
Feb 24, 2020 14.44 14.67 14.16 14.19 58,620 -0.73(-4.89%)
Feb 21, 2020 14.87 14.93 14.56 14.92 68,300 +0.12(+0.81%)
Feb 20, 2020 14.99 15.14 14.73 14.80 75,726 -0.18(-1.20%)
Feb 19, 2020 14.93 15.13 14.92 14.98 38,000 +0.05(+0.33%)
Feb 18, 2020 14.60 14.98 14.60 14.93 87,383 +0.27(+1.84%)
Feb 14, 2020 14.58 14.78 14.46 14.66 100,900 +0.11(+0.76%)
Feb 13, 2020 14.43 14.71 14.41 14.55 142,730 +0.09(+0.62%)
Feb 12, 2020 14.61 14.94 14.42 14.46 93,865 -0.07(-0.48%)
Feb 11, 2020 14.50 14.76 14.48 14.53 241,278 +0.02(+0.14%)
Feb 10, 2020 14.67 14.68 14.25 14.51 48,227 -0.16(-1.09%)
Feb 07, 2020 14.90 14.99 14.66 14.67 63,000 -0.32(-2.13%)
Feb 06, 2020 15.18 15.18 14.95 14.99 84,423 -0.13(-0.86%)
Feb 05, 2020 15.33 15.50 14.96 15.12 195,423 -0.13(-0.85%)
Feb 04, 2020 15.63 15.89 15.24 15.25 97,941 -0.25(-1.61%)
Feb 03, 2020 15.50 15.61 15.32 15.50 120,092 +0.02(+0.13%)
Jan 31, 2020 15.78 16.00 15.32 15.48 79,100 -0.35(-2.21%)
Jan 30, 2020 16.27 16.27 15.51 15.83 208,919 -0.44(-2.70%)
Jan 29, 2020 16.32 16.49 16.14 16.27 65,410 -0.05(-0.31%)
Jan 28, 2020 16.71 17.12 16.20 16.32 109,053 -0.32(-1.92%)
Jan 27, 2020 16.56 16.93 16.44 16.64 118,080 -0.01(-0.06%)
Jan 24, 2020 16.76 17.15 16.63 16.65 108,200 -0.10(-0.60%)
Jan 23, 2020 17.05 17.05 16.66 16.75 112,807 -0.29(-1.70%)
Jan 22, 2020 16.70 17.31 16.66 17.04 144,868 +0.48(+2.90%)
Jan 21, 2020 16.17 17.06 16.15 16.56 422,803 +0.41(+2.54%)
Jan 17, 2020 16.24 16.27 16.06 16.15 36,300 -0.06(-0.37%)
Jan 16, 2020 16.25 16.35 16.17 16.21 37,720 -0.03(-0.18%)
Jan 15, 2020 16.20 16.42 15.90 16.24 79,401 +0.02(+0.12%)
Jan 14, 2020 16.43 16.46 16.14 16.22 98,886 -0.24(-1.46%)
Jan 13, 2020 16.53 16.63 16.38 16.46 49,336 -0.07(-0.42%)
Jan 10, 2020 16.70 16.80 16.45 16.53 59,100 -0.11(-0.66%)
Jan 09, 2020 16.79 16.90 16.62 16.64 42,693 -0.06(-0.36%)
Jan 08, 2020 16.77 16.93 16.57 16.70 50,514 -0.04(-0.24%)
Jan 07, 2020 16.95 16.95 16.62 16.74 115,611 -0.22(-1.30%)
Jan 06, 2020 16.61 17.12 16.46 16.96 79,237 +0.16(+0.95%)
Jan 03, 2020 16.97 17.00 16.40 16.80 138,500 -0.25(-1.47%)
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.