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, 2020 12.10 12.36 11.17 12.25 647,300 +0.26(+2.17%)
May 28, 2020 12.35 12.63 11.99 11.99 115,638 -0.27(-2.20%)
May 27, 2020 12.35 12.65 11.96 12.26 174,167 -0.23(-1.84%)
May 26, 2020 13.03 13.28 12.44 12.49 287,127 -0.29(-2.27%)
May 22, 2020 12.80 13.24 12.72 12.78 225,600 +0.25(+2.00%)
May 21, 2020 12.15 12.88 12.14 12.53 1,053,269 +0.23(+1.87%)
May 20, 2020 12.14 12.65 12.14 12.30 307,301 +0.34(+2.84%)
May 19, 2020 12.47 12.82 11.53 11.96 1,778,537 +0.05(+0.42%)
May 18, 2020 11.84 12.34 11.67 11.91 280,846 +0.28(+2.41%)
May 15, 2020 11.38 12.19 11.38 11.63 266,800 +0.06(+0.52%)
May 14, 2020 11.61 11.80 11.35 11.57 162,419 -0.18(-1.53%)
May 13, 2020 11.46 12.04 11.19 11.75 321,613 +0.52(+4.63%)
May 12, 2020 11.78 11.88 11.17 11.23 206,515 -0.50(-4.26%)
May 11, 2020 11.48 11.82 11.12 11.73 213,615 +0.26(+2.27%)
May 08, 2020 10.45 11.50 10.32 11.47 156,200 +1.22(+11.90%)
May 07, 2020 10.02 10.55 9.685 10.25 279,250 +0.38(+3.85%)
May 06, 2020 10.69 10.69 9.750 9.870 472,348 -0.58(-5.55%)
May 05, 2020 10.54 11.13 9.280 10.45 708,250 -1.31(-11.14%)
May 04, 2020 12.24 12.40 11.57 11.76 373,572 -0.29(-2.41%)
May 01, 2020 12.57 12.57 11.79 12.05 221,100 -0.41(-3.29%)
Apr 30, 2020 12.60 12.66 12.02 12.46 142,097 -0.15(-1.19%)
Apr 29, 2020 11.73 12.72 11.65 12.61 334,092 +1.09(+9.46%)
Apr 28, 2020 11.95 11.95 11.48 11.52 158,608 -0.09(-0.78%)
Apr 27, 2020 11.71 11.98 11.55 11.61 160,478 -0.10(-0.85%)
Apr 24, 2020 11.99 12.45 11.54 11.71 142,300 -0.17(-1.43%)
Apr 23, 2020 11.83 12.04 11.59 11.88 144,513 +0.29(+2.50%)
Apr 22, 2020 11.73 12.85 11.45 11.59 128,286 +0.17(+1.49%)
Apr 21, 2020 10.70 11.46 10.58 11.42 118,166 +0.54(+4.96%)
Apr 20, 2020 11.10 11.38 10.83 10.88 321,505 -0.36(-3.20%)
Apr 17, 2020 10.95 11.45 10.90 11.24 273,100 +0.40(+3.69%)
Apr 16, 2020 11.01 11.19 10.75 10.84 231,033 -0.15(-1.36%)
Apr 15, 2020 11.01 11.19 9.990 10.99 120,836 -0.16(-1.43%)
Apr 14, 2020 10.92 11.39 10.92 11.15 282,780 +0.42(+3.91%)
Apr 13, 2020 10.48 10.99 10.44 10.73 342,853 +0.20(+1.90%)
Apr 09, 2020 10.54 10.99 10.40 10.53 244,300 +0.03(+0.29%)
Apr 08, 2020 9.810 10.92 9.810 10.50 595,631 +0.65(+6.60%)
Apr 07, 2020 9.800 10.26 9.700 9.850 477,695 +0.18(+1.86%)
Apr 06, 2020 9.630 10.12 9.630 9.670 359,073 +0.13(+1.36%)
Apr 03, 2020 9.740 10.30 9.450 9.540 454,200 -0.15(-1.55%)
Apr 02, 2020 9.260 10.05 9.260 9.690 1,546,882 +0.30(+3.19%)
Apr 01, 2020 9.040 9.685 8.810 9.390 546,848 +0.13(+1.40%)
Mar 31, 2020 9.510 9.700 9.115 9.260 513,169 -0.28(-2.94%)
Mar 30, 2020 9.900 9.930 9.530 9.540 247,988 -0.38(-3.83%)
Mar 27, 2020 9.660 10.12 9.065 9.920 121,600 +0.03(+0.30%)
Mar 26, 2020 9.880 10.02 9.605 9.890 141,598 +0.14(+1.44%)
Mar 25, 2020 9.710 10.13 9.480 9.750 404,595 +0.07(+0.72%)
Mar 24, 2020 9.490 10.04 9.250 9.680 85,566 +0.53(+5.79%)
Mar 23, 2020 9.870 9.870 8.860 9.150 76,585 -0.71(-7.20%)
Mar 20, 2020 9.880 10.38 9.500 9.860 186,000 +0.40(+4.23%)
Mar 19, 2020 9.740 9.840 8.890 9.460 235,644 -0.30(-3.07%)
Mar 18, 2020 10.22 10.75 8.370 9.760 190,099 -1.00(-9.29%)
Mar 17, 2020 10.46 11.13 10.44 10.76 336,232 +0.39(+3.76%)
Mar 16, 2020 10.52 10.89 10.15 10.37 282,001 -1.05(-9.19%)
Mar 13, 2020 11.61 11.82 11.40 11.42 250,400 +0.32(+2.88%)
Mar 12, 2020 11.56 11.82 10.17 11.10 239,023 -1.09(-8.94%)
Mar 11, 2020 12.57 12.57 11.92 12.19 165,747 -0.67(-5.21%)
Mar 10, 2020 12.54 12.93 12.52 12.86 171,753 +0.67(+5.50%)
Mar 09, 2020 12.54 12.60 12.13 12.19 108,576 -0.78(-6.01%)
Mar 06, 2020 13.01 13.34 12.75 12.97 105,700 -0.37(-2.77%)
Mar 05, 2020 13.59 13.69 13.24 13.34 93,853 -0.35(-2.56%)
Mar 04, 2020 13.26 13.85 13.26 13.69 152,248 +0.48(+3.63%)
Mar 03, 2020 13.43 13.80 13.10 13.21 107,756 -0.09(-0.68%)
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.