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 (%)
May 29, 2015 13.03 13.89 12.86 13.70 28,074 +0.58(+4.42%)
May 28, 2015 13.07 13.42 12.80 13.12 377,305 -0.07(-0.53%)
May 27, 2015 13.50 13.50 13.08 13.19 35,478 -0.33(-2.44%)
May 26, 2015 13.60 13.65 13.18 13.52 25,988 -0.08(-0.59%)
May 22, 2015 13.45 13.60 13.60 13.60 23,500 +0.11(+0.82%)
May 21, 2015 13.50 13.97 13.38 13.49 22,775 +0.07(+0.52%)
May 20, 2015 13.05 13.77 12.77 13.42 37,805 +0.48(+3.71%)
May 19, 2015 12.68 12.97 12.68 12.94 27,194 +0.18(+1.41%)
May 18, 2015 12.70 12.82 12.35 12.76 32,394 +0.43(+3.49%)
May 15, 2015 12.60 12.80 12.20 12.33 53,823 -0.27(-2.14%)
May 14, 2015 12.39 12.64 12.36 12.60 17,779 +0.27(+2.19%)
May 13, 2015 12.47 12.48 12.25 12.33 12,091 -0.17(-1.36%)
May 12, 2015 12.75 12.75 12.37 12.50 15,749 -0.27(-2.11%)
May 11, 2015 12.68 12.88 12.45 12.77 19,514 +0.02(+0.16%)
May 08, 2015 12.35 12.79 12.30 12.75 76,687 +0.64(+5.28%)
May 07, 2015 12.01 12.80 11.99 12.11 35,884 +0.02(+0.17%)
May 06, 2015 12.18 12.68 11.63 12.09 46,399 +0.00(+0.00%)
May 05, 2015 13.48 13.89 12.08 12.09 99,049 -0.80(-6.21%)
May 04, 2015 12.75 13.88 12.58 12.89 53,609 +0.09(+0.70%)
May 01, 2015 13.28 13.32 12.09 12.80 78,589 -0.47(-3.54%)
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%)
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.