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 (%)
Apr 30, 2019 16.21 16.34 15.92 16.23 125,927 +0.04(+0.25%)
Apr 29, 2019 16.23 16.42 15.98 16.19 76,571 -0.07(-0.43%)
Apr 26, 2019 16.00 16.31 15.96 16.26 81,100 +0.31(+1.94%)
Apr 25, 2019 15.99 16.17 15.65 15.95 96,569 -0.03(-0.19%)
Apr 24, 2019 16.03 16.26 15.94 15.98 76,798 -0.03(-0.19%)
Apr 23, 2019 15.90 16.36 15.90 16.01 158,293 +0.15(+0.95%)
Apr 22, 2019 15.78 16.12 15.60 15.86 142,620 +0.00(+0.00%)
Apr 18, 2019 15.45 16.00 15.40 15.86 161,000 +0.32(+2.06%)
Apr 17, 2019 15.65 15.65 14.87 15.54 187,312 -0.11(-0.70%)
Apr 16, 2019 15.41 15.67 15.32 15.65 129,446 +0.27(+1.76%)
Apr 15, 2019 15.42 15.51 15.15 15.38 91,475 -0.08(-0.52%)
Apr 12, 2019 15.60 15.62 15.36 15.46 95,000 -0.10(-0.64%)
Apr 11, 2019 15.93 15.95 15.25 15.56 146,363 -0.25(-1.58%)
Apr 10, 2019 15.85 15.88 15.35 15.81 97,565 -0.07(-0.44%)
Apr 09, 2019 15.98 16.08 15.85 15.88 50,615 -0.09(-0.56%)
Apr 08, 2019 16.01 16.05 15.69 15.97 65,920 -0.06(-0.37%)
Apr 05, 2019 16.16 16.23 15.98 16.03 48,400 -0.11(-0.68%)
Apr 04, 2019 16.12 16.15 15.73 16.14 74,447 +0.02(+0.12%)
Apr 03, 2019 16.56 16.74 15.99 16.12 55,456 -0.45(-2.72%)
Apr 02, 2019 16.38 16.65 15.94 16.57 119,450 +0.15(+0.91%)
Apr 01, 2019 17.24 17.26 16.24 16.42 121,413 -0.81(-4.70%)
Mar 29, 2019 17.30 17.39 17.06 17.23 161,700 -0.04(-0.23%)
Mar 28, 2019 17.50 17.52 17.19 17.27 58,077 -0.26(-1.48%)
Mar 27, 2019 17.57 17.61 17.27 17.53 53,923 -0.10(-0.57%)
Mar 26, 2019 17.77 17.84 17.48 17.63 117,210 +0.09(+0.51%)
Mar 25, 2019 17.48 18.09 17.48 17.54 140,763 +0.00(+0.00%)
Mar 22, 2019 17.98 18.03 17.23 17.54 114,400 -0.44(-2.45%)
Mar 21, 2019 17.81 18.12 17.81 17.98 87,099 +0.04(+0.22%)
Mar 20, 2019 18.00 18.25 17.86 17.94 71,885 -0.07(-0.39%)
Mar 19, 2019 18.01 18.08 17.50 18.01 111,084 +0.00(+0.00%)
Mar 18, 2019 18.31 18.43 17.92 18.01 153,157 -0.19(-1.04%)
Mar 15, 2019 18.32 18.60 18.10 18.20 255,700 -0.13(-0.71%)
Mar 14, 2019 18.16 18.50 18.00 18.33 192,103 +0.17(+0.94%)
Mar 13, 2019 16.04 18.37 15.10 18.16 422,707 +0.36(+2.02%)
Mar 12, 2019 18.05 18.51 17.62 17.80 529,849 +1.24(+7.49%)
Mar 11, 2019 15.88 16.62 15.70 16.56 110,438 +0.80(+5.08%)
Mar 08, 2019 15.90 15.90 15.51 15.76 106,000 -0.11(-0.69%)
Mar 07, 2019 15.93 15.95 15.64 15.87 51,582 -0.05(-0.31%)
Mar 06, 2019 16.70 16.70 15.86 15.92 74,339 -0.78(-4.67%)
Mar 05, 2019 16.55 16.83 16.34 16.70 58,235 +0.17(+1.03%)
Mar 04, 2019 16.99 17.24 16.52 16.53 168,383 -0.46(-2.71%)
Mar 01, 2019 16.82 17.16 16.53 16.99 103,200 +0.30(+1.80%)
Feb 28, 2019 16.98 17.01 16.52 16.69 81,434 -0.32(-1.88%)
Feb 27, 2019 16.56 17.30 16.56 17.01 161,387 +0.35(+2.10%)
Feb 26, 2019 16.45 16.87 16.28 16.66 70,082 +0.22(+1.34%)
Feb 25, 2019 16.54 16.67 16.28 16.44 76,771 -0.05(-0.30%)
Feb 22, 2019 16.90 16.94 16.26 16.49 115,100 -0.38(-2.25%)
Feb 21, 2019 17.27 17.31 16.64 16.87 100,895 -0.45(-2.60%)
Feb 20, 2019 16.77 17.68 16.75 17.32 137,054 +0.57(+3.40%)
Feb 19, 2019 16.89 17.26 16.60 16.75 313,457 -0.14(-0.83%)
Feb 15, 2019 15.57 17.26 15.52 16.89 417,500 +1.47(+9.53%)
Feb 14, 2019 15.22 15.59 15.12 15.42 66,944 +0.22(+1.45%)
Feb 13, 2019 14.93 15.32 14.88 15.20 233,165 +0.26(+1.74%)
Feb 12, 2019 15.07 15.21 14.76 14.94 159,800 -0.05(-0.33%)
Feb 11, 2019 14.78 15.03 14.57 14.99 64,236 +0.29(+1.97%)
Feb 08, 2019 14.63 14.89 14.52 14.70 78,600 -0.01(-0.07%)
Feb 07, 2019 14.69 14.89 14.38 14.71 68,312 -0.05(-0.34%)
Feb 06, 2019 14.89 15.00 14.71 14.76 110,532 -0.13(-0.87%)
Feb 05, 2019 14.83 15.19 14.72 14.89 151,269 +0.06(+0.40%)
Feb 04, 2019 14.55 14.92 14.37 14.83 222,936 +0.24(+1.64%)
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.