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, 2017 15.44 15.69 15.38 15.49 125,342 +0.01(+0.06%)
Mar 30, 2017 15.45 15.50 15.09 15.48 98,947 +0.05(+0.32%)
Mar 29, 2017 15.50 15.50 15.38 15.43 68,968 -0.07(-0.45%)
Mar 28, 2017 15.49 15.65 15.30 15.50 156,704 +0.00(+0.00%)
Mar 27, 2017 15.34 15.50 15.31 15.50 43,681 +0.08(+0.52%)
Mar 24, 2017 15.57 16.00 15.35 15.42 96,182 -0.09(-0.58%)
Mar 23, 2017 15.48 15.51 15.08 15.51 63,530 +0.03(+0.19%)
Mar 22, 2017 15.37 15.50 15.26 15.48 49,154 +0.13(+0.85%)
Mar 21, 2017 15.70 15.85 15.14 15.35 102,857 -0.33(-2.10%)
Mar 20, 2017 15.81 16.13 15.60 15.68 120,419 -0.03(-0.19%)
Mar 17, 2017 15.00 15.82 14.96 15.71 247,278 +0.37(+2.41%)
Mar 16, 2017 15.21 15.43 14.97 15.34 201,349 +0.34(+2.27%)
Mar 15, 2017 15.00 15.05 14.90 15.00 106,207 +0.01(+0.07%)
Mar 14, 2017 14.80 15.03 14.45 14.99 62,221 +0.11(+0.74%)
Mar 13, 2017 14.88 15.04 14.72 14.88 64,679 -0.07(-0.47%)
Mar 10, 2017 14.95 14.98 14.63 14.95 45,255 +0.04(+0.27%)
Mar 09, 2017 14.99 15.01 14.88 14.91 75,815 -0.05(-0.33%)
Mar 08, 2017 15.01 15.05 14.90 14.96 272,669 -0.01(-0.07%)
Mar 07, 2017 14.99 15.00 14.80 14.97 59,734 -0.01(-0.07%)
Mar 06, 2017 14.99 15.00 14.83 14.98 60,831 -0.02(-0.13%)
Mar 03, 2017 14.96 15.05 14.86 15.00 111,296 +0.07(+0.47%)
Mar 02, 2017 14.69 15.38 14.50 14.93 153,274 +0.16(+1.08%)
Mar 01, 2017 13.50 14.89 13.50 14.77 902,078 +1.26(+9.33%)
Feb 28, 2017 13.50 13.54 13.37 13.51 211,902 +0.00(+0.00%)
Feb 27, 2017 13.49 13.52 13.39 13.51 145,816 +0.01(+0.07%)
Feb 24, 2017 13.44 13.53 13.44 13.50 87,646 +0.01(+0.07%)
Feb 23, 2017 13.24 13.52 13.24 13.49 128,758 +0.19(+1.43%)
Feb 22, 2017 13.38 13.41 13.30 13.30 46,366 -0.15(-1.12%)
Feb 21, 2017 13.29 13.49 13.29 13.45 28,287 +0.06(+0.45%)
Feb 17, 2017 13.39 13.39 13.39 0 +0.01(+0.07%)
Feb 16, 2017 13.48 13.50 13.27 13.38 40,030 -0.10(-0.74%)
Feb 15, 2017 13.43 13.50 13.31 13.48 43,623 +0.00(+0.00%)
Feb 14, 2017 13.50 13.50 13.34 13.48 82,156 -0.02(-0.15%)
Feb 13, 2017 13.47 13.52 13.36 13.50 95,879 +0.05(+0.37%)
Feb 10, 2017 13.57 13.58 13.33 13.45 99,300 -0.04(-0.30%)
Feb 09, 2017 13.48 13.52 13.40 13.49 103,489 +0.01(+0.07%)
Feb 08, 2017 13.36 13.54 13.21 13.48 93,440 +0.13(+0.97%)
Feb 07, 2017 13.41 13.49 13.26 13.35 24,604 +0.01(+0.07%)
Feb 06, 2017 13.48 13.52 13.32 13.34 45,703 -0.16(-1.19%)
Feb 03, 2017 13.50 13.52 13.41 13.50 134,671 +0.06(+0.45%)
Feb 02, 2017 13.49 13.52 13.33 13.44 28,340 -0.05(-0.37%)
Feb 01, 2017 13.50 13.53 13.46 13.49 134,681 -0.02(-0.15%)
Jan 31, 2017 13.14 13.52 13.09 13.51 98,281 +0.30(+2.27%)
Jan 30, 2017 13.32 13.32 13.06 13.21 35,294 -0.20(-1.49%)
Jan 27, 2017 13.56 13.56 13.32 13.41 41,958 -0.08(-0.59%)
Jan 26, 2017 13.53 13.53 13.40 13.49 64,834 -0.01(-0.07%)
Jan 25, 2017 13.56 13.57 13.45 13.50 125,905 +0.03(+0.22%)
Jan 24, 2017 13.48 13.52 13.15 13.47 92,881 +0.00(+0.00%)
Jan 23, 2017 13.40 13.50 13.30 13.47 37,748 -0.03(-0.22%)
Jan 20, 2017 13.43 13.60 12.96 13.50 256,116 +0.01(+0.07%)
Jan 19, 2017 13.75 13.75 13.44 13.49 153,508 -0.26(-1.89%)
Jan 18, 2017 13.49 14.12 13.49 13.75 57,954 +0.35(+2.61%)
Jan 17, 2017 14.01 14.05 13.37 13.40 61,770 -0.76(-5.37%)
Jan 13, 2017 14.16 14.16 14.16 0 -0.14(-0.98%)
Jan 12, 2017 14.52 14.52 14.01 14.30 32,356 -0.13(-0.90%)
Jan 11, 2017 14.55 14.88 14.34 14.43 50,426 -0.15(-1.03%)
Jan 10, 2017 14.61 14.70 14.43 14.58 36,778 -0.06(-0.41%)
Jan 09, 2017 15.00 15.00 14.34 14.64 61,709 -0.32(-2.14%)
Jan 06, 2017 14.92 15.02 14.81 14.96 32,720 +0.14(+0.94%)
Jan 05, 2017 14.99 15.76 14.66 14.82 24,467 -0.12(-0.80%)
Jan 04, 2017 14.85 15.00 14.36 14.94 50,725 +0.24(+1.63%)
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.