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, 2015 13.45 13.68 12.26 13.27 72,364 -0.25(-1.85%)
Apr 29, 2015 13.49 14.06 13.28 13.52 41,600 +0.04(+0.30%)
Apr 28, 2015 13.45 13.56 12.53 13.48 33,098 +0.03(+0.22%)
Apr 27, 2015 13.94 14.05 13.38 13.45 54,953 -0.36(-2.61%)
Apr 24, 2015 13.83 14.02 13.81 13.81 6,760 +0.07(+0.51%)
Apr 23, 2015 13.63 13.80 13.63 13.74 15,734 +0.11(+0.81%)
Apr 22, 2015 13.56 13.72 13.40 13.63 10,240 +0.12(+0.89%)
Apr 21, 2015 13.80 14.20 13.34 13.51 20,466 -0.21(-1.53%)
Apr 20, 2015 13.58 13.74 13.58 13.72 7,546 +0.17(+1.25%)
Apr 17, 2015 13.99 14.25 13.48 13.55 22,418 -0.58(-4.10%)
Apr 16, 2015 13.91 14.29 13.91 14.13 13,932 +0.25(+1.80%)
Apr 15, 2015 13.51 14.07 13.44 13.88 27,543 +0.39(+2.89%)
Apr 14, 2015 13.27 13.58 13.14 13.49 28,359 +0.26(+1.97%)
Apr 13, 2015 13.57 13.57 13.12 13.23 19,257 -0.35(-2.58%)
Apr 10, 2015 13.37 13.59 13.12 13.58 27,669 +0.35(+2.65%)
Apr 09, 2015 13.32 13.61 13.10 13.23 14,990 -0.05(-0.38%)
Apr 08, 2015 13.04 13.66 12.64 13.28 28,091 +0.18(+1.37%)
Apr 07, 2015 12.97 13.42 12.97 13.10 29,521 +0.06(+0.46%)
Apr 06, 2015 12.89 13.21 12.23 13.04 26,712 +0.02(+0.15%)
Apr 02, 2015 13.10 13.02 13.02 13.02 50,800 -0.08(-0.61%)
Apr 01, 2015 13.98 13.98 12.82 13.10 87,727 -0.98(-6.96%)
Mar 31, 2015 13.17 14.16 12.86 14.08 119,280 +0.81(+6.10%)
Mar 30, 2015 13.29 14.28 13.15 13.27 21,008 +0.03(+0.23%)
Mar 27, 2015 13.03 13.33 11.44 13.24 45,020 +0.22(+1.69%)
Mar 26, 2015 13.25 13.43 12.79 13.02 67,591 -0.23(-1.74%)
Mar 25, 2015 14.13 14.40 13.20 13.25 43,938 -0.92(-6.49%)
Mar 24, 2015 14.04 14.83 14.04 14.17 20,873 +0.08(+0.57%)
Mar 23, 2015 14.32 14.84 14.03 14.09 95,374 -0.32(-2.22%)
Mar 20, 2015 14.50 14.87 14.26 14.41 92,230 -0.11(-0.76%)
Mar 19, 2015 14.70 14.98 14.35 14.52 98,842 -0.23(-1.56%)
Mar 18, 2015 14.68 14.95 14.23 14.75 60,427 +0.12(+0.82%)
Mar 17, 2015 14.49 14.75 14.42 14.63 162,017 +0.02(+0.14%)
Mar 16, 2015 14.15 14.62 13.89 14.61 63,240 +0.47(+3.32%)
Mar 13, 2015 14.40 14.50 14.01 14.14 42,077 -0.21(-1.46%)
Mar 12, 2015 14.23 14.50 14.12 14.35 46,422 +0.27(+1.92%)
Mar 11, 2015 13.88 14.14 13.63 14.08 37,314 +0.26(+1.88%)
Mar 10, 2015 13.61 13.90 13.59 13.82 45,919 +0.00(+0.00%)
Mar 09, 2015 14.10 14.10 13.75 13.82 50,738 -0.18(-1.29%)
Mar 06, 2015 13.90 14.25 13.85 14.00 120,782 +0.07(+0.50%)
Mar 05, 2015 14.09 14.25 13.81 13.93 67,719 -0.29(-2.04%)
Mar 04, 2015 14.03 14.22 14.18 14.22 144,977 +0.04(+0.28%)
Mar 03, 2015 14.59 14.99 13.91 14.18 67,052 -0.26(-1.80%)
Mar 02, 2015 14.07 15.04 14.00 14.44 192,742 +0.37(+2.63%)
Feb 27, 2015 14.07 14.52 13.29 14.07 394,789 -0.07(-0.50%)
Feb 26, 2015 14.01 14.49 13.89 14.14 118,544 +0.07(+0.50%)
Feb 25, 2015 14.12 14.45 13.63 14.07 135,242 +0.01(+0.07%)
Feb 24, 2015 14.00 14.33 13.16 14.06 86,995 +0.00(+0.00%)
Feb 23, 2015 13.56 14.32 13.00 14.06 68,324 +0.80(+6.03%)
Feb 20, 2015 13.16 13.55 12.93 13.26 87,208 +0.16(+1.22%)
Feb 19, 2015 12.97 13.71 12.82 13.10 42,822 +0.17(+1.31%)
Feb 18, 2015 12.99 13.06 12.79 12.93 26,710 +0.01(+0.08%)
Feb 17, 2015 12.68 13.15 12.01 12.92 32,346 +0.26(+2.05%)
Feb 13, 2015 13.13 12.66 12.66 12.66 35,000 -0.53(-4.02%)
Feb 12, 2015 13.05 13.37 12.71 13.19 62,188 +0.20(+1.54%)
Feb 11, 2015 12.86 13.04 12.09 12.99 46,937 +0.05(+0.39%)
Feb 10, 2015 12.77 14.36 12.63 12.94 25,927 +0.18(+1.41%)
Feb 09, 2015 13.05 13.21 12.76 12.76 27,072 -0.40(-3.04%)
Feb 06, 2015 12.96 13.34 12.79 13.16 107,116 +0.16(+1.23%)
Feb 05, 2015 12.77 13.11 12.12 13.00 44,716 +0.35(+2.77%)
Feb 04, 2015 12.30 12.97 12.14 12.65 77,418 +0.23(+1.85%)
Feb 03, 2015 11.98 12.44 11.89 12.42 59,129 +0.53(+4.46%)
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.