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 (%)
Nov 30, 2018 15.17 15.33 14.99 15.06 114,900 -0.10(-0.66%)
Nov 29, 2018 15.34 15.81 14.72 15.16 245,875 -0.29(-1.88%)
Nov 28, 2018 15.00 15.47 14.68 15.45 91,911 +0.44(+2.93%)
Nov 27, 2018 15.00 15.14 13.42 15.01 163,570 +0.04(+0.27%)
Nov 26, 2018 15.32 15.32 14.93 14.97 102,970 -0.30(-1.96%)
Nov 23, 2018 15.01 15.45 14.88 15.27 38,000 +0.18(+1.19%)
Nov 21, 2018 15.09 15.09 15.09 0 -0.31(-2.01%)
Nov 20, 2018 15.70 15.96 15.32 15.40 119,300 -0.44(-2.78%)
Nov 19, 2018 15.88 16.01 15.41 15.84 131,391 -0.05(-0.31%)
Nov 16, 2018 14.95 15.90 14.94 15.89 99,600 +0.81(+5.37%)
Nov 15, 2018 14.91 15.23 14.65 15.08 134,654 +0.15(+1.00%)
Nov 14, 2018 15.40 15.45 14.72 14.93 106,919 -0.31(-2.03%)
Nov 13, 2018 15.90 15.98 15.17 15.24 92,700 -0.53(-3.36%)
Nov 12, 2018 15.96 16.05 15.62 15.77 168,504 -0.04(-0.25%)
Nov 09, 2018 15.00 16.40 15.00 15.81 113,900 +0.05(+0.32%)
Nov 08, 2018 15.47 15.89 15.10 15.76 124,167 +0.21(+1.35%)
Nov 07, 2018 15.31 15.58 15.22 15.55 45,984 +0.30(+1.97%)
Nov 06, 2018 15.47 15.61 15.08 15.25 60,731 -0.21(-1.36%)
Nov 05, 2018 15.89 16.19 15.42 15.46 35,749 -0.38(-2.40%)
Nov 02, 2018 15.59 16.12 15.48 15.84 66,100 +0.24(+1.54%)
Nov 01, 2018 15.52 15.65 15.33 15.60 85,199 +0.19(+1.23%)
Oct 31, 2018 15.69 15.72 15.36 15.41 81,896 -0.17(-1.09%)
Oct 30, 2018 15.72 15.85 15.35 15.58 58,464 -0.15(-0.95%)
Oct 29, 2018 15.88 15.92 15.60 15.73 71,729 -0.01(-0.06%)
Oct 26, 2018 15.78 16.67 15.50 15.74 143,700 -0.14(-0.88%)
Oct 25, 2018 15.81 16.02 15.64 15.88 99,745 +0.14(+0.89%)
Oct 24, 2018 16.28 16.42 15.74 15.74 131,160 -0.54(-3.32%)
Oct 23, 2018 16.04 16.45 15.95 16.28 84,632 +0.03(+0.18%)
Oct 22, 2018 15.95 16.62 15.80 16.25 171,692 +0.31(+1.94%)
Oct 19, 2018 16.37 16.59 15.80 15.94 133,300 -0.43(-2.63%)
Oct 18, 2018 16.95 17.11 16.30 16.37 146,754 -0.61(-3.59%)
Oct 17, 2018 16.59 17.10 16.40 16.98 83,840 +0.35(+2.10%)
Oct 16, 2018 16.28 16.66 16.06 16.63 116,508 +0.43(+2.65%)
Oct 15, 2018 15.82 16.24 15.70 16.20 538,687 +0.47(+2.99%)
Oct 12, 2018 16.14 16.28 15.61 15.73 130,000 -0.24(-1.50%)
Oct 11, 2018 15.85 16.22 15.85 15.97 200,871 +0.05(+0.31%)
Oct 10, 2018 16.01 16.06 15.72 15.92 265,851 -0.18(-1.12%)
Oct 09, 2018 16.16 16.35 15.88 16.10 92,094 -0.09(-0.56%)
Oct 08, 2018 15.98 16.36 15.92 16.19 342,568 +0.19(+1.19%)
Oct 05, 2018 15.99 16.05 15.77 16.00 72,600 -0.04(-0.25%)
Oct 04, 2018 16.25 16.26 15.71 16.04 126,181 -0.23(-1.41%)
Oct 03, 2018 16.70 16.70 16.21 16.27 122,085 -0.43(-2.57%)
Oct 02, 2018 16.75 17.00 16.20 16.70 252,717 +0.20(+1.21%)
Oct 01, 2018 16.26 16.72 16.13 16.50 192,210 +0.27(+1.66%)
Sep 28, 2018 16.10 16.65 16.07 16.23 221,800 +0.17(+1.06%)
Sep 27, 2018 17.14 17.18 16.04 16.06 767,059 -1.09(-6.36%)
Sep 26, 2018 17.63 17.63 16.68 17.15 295,038 -0.49(-2.78%)
Sep 25, 2018 17.44 19.19 17.25 17.64 721,925 +1.75(+11.01%)
Sep 24, 2018 15.94 16.01 15.57 15.89 118,451 -0.10(-0.63%)
Sep 21, 2018 15.99 17.11 15.35 15.99 118,100 -0.01(-0.06%)
Sep 20, 2018 16.06 16.36 15.82 16.00 103,625 -0.01(-0.06%)
Sep 19, 2018 15.90 16.05 15.62 16.01 49,628 +0.14(+0.88%)
Sep 18, 2018 15.50 15.95 15.38 15.87 160,831 +0.38(+2.45%)
Sep 17, 2018 15.58 15.59 15.38 15.49 61,805 -0.14(-0.90%)
Sep 14, 2018 15.61 15.92 15.39 15.63 66,100 +0.01(+0.06%)
Sep 13, 2018 15.79 15.79 15.37 15.62 37,652 -0.13(-0.83%)
Sep 12, 2018 15.58 15.88 15.17 15.75 120,226 +0.25(+1.61%)
Sep 11, 2018 14.78 15.56 14.78 15.50 195,804 +0.80(+5.44%)
Sep 10, 2018 15.06 15.06 14.52 14.70 51,357 -0.33(-2.20%)
Sep 07, 2018 14.74 15.25 14.72 15.03 238,400 +0.28(+1.90%)
Sep 06, 2018 14.75 14.82 14.45 14.75 58,368 -0.03(-0.20%)
Sep 05, 2018 14.75 14.95 14.38 14.78 56,800 +0.04(+0.27%)
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.