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 (%)
Aug 31, 2017 15.53 15.99 15.53 15.82 209,938 +0.32(+2.06%)
Aug 30, 2017 15.69 15.77 15.35 15.50 173,193 -0.22(-1.40%)
Aug 29, 2017 15.32 15.85 15.23 15.72 133,210 +0.35(+2.28%)
Aug 28, 2017 15.13 15.40 15.04 15.37 81,522 +0.24(+1.59%)
Aug 25, 2017 14.91 15.13 14.90 15.13 92,868 +0.24(+1.61%)
Aug 24, 2017 14.82 15.06 14.75 14.89 82,915 +0.08(+0.54%)
Aug 23, 2017 14.38 14.92 14.35 14.81 174,875 +0.32(+2.21%)
Aug 22, 2017 14.71 14.90 14.46 14.49 158,202 -0.15(-1.02%)
Aug 21, 2017 15.02 15.16 14.41 14.64 188,677 -0.41(-2.72%)
Aug 18, 2017 15.54 15.71 15.00 15.05 200,355 -0.71(-4.51%)
Aug 17, 2017 16.05 16.16 15.75 15.76 80,151 -0.37(-2.29%)
Aug 16, 2017 15.97 16.43 15.97 16.13 125,073 +0.11(+0.69%)
Aug 15, 2017 16.95 16.95 15.91 16.02 449,672 -1.31(-7.56%)
Aug 14, 2017 17.26 17.43 17.11 17.33 59,418 +0.15(+0.87%)
Aug 11, 2017 17.27 17.28 16.95 17.18 56,616 +0.05(+0.29%)
Aug 10, 2017 17.25 17.41 17.10 17.13 26,252 -0.25(-1.44%)
Aug 09, 2017 17.69 17.81 17.21 17.38 66,416 -0.45(-2.52%)
Aug 08, 2017 18.00 18.28 17.70 17.83 32,441 -0.19(-1.05%)
Aug 07, 2017 17.98 18.03 17.61 18.02 108,833 -0.10(-0.55%)
Aug 04, 2017 17.12 18.15 17.05 18.12 57,136 +0.97(+5.66%)
Aug 03, 2017 17.90 17.90 16.90 17.15 45,083 -0.72(-4.03%)
Aug 02, 2017 19.23 19.27 17.74 17.87 79,541 -1.44(-7.46%)
Aug 01, 2017 16.25 19.51 15.72 19.31 932,379 +2.51(+14.94%)
Jul 31, 2017 16.37 16.84 16.20 16.80 61,697 +0.54(+3.32%)
Jul 28, 2017 16.54 16.76 16.24 16.26 46,203 -0.29(-1.75%)
Jul 27, 2017 16.22 16.82 16.15 16.55 54,532 +0.34(+2.10%)
Jul 26, 2017 16.14 16.29 15.76 16.21 39,564 +0.08(+0.50%)
Jul 25, 2017 16.19 16.26 15.93 16.13 25,754 +0.02(+0.12%)
Jul 24, 2017 16.29 16.30 15.88 16.11 34,224 -0.20(-1.23%)
Jul 21, 2017 16.71 16.77 16.16 16.31 135,786 -0.16(-0.97%)
Jul 20, 2017 16.88 16.40 16.47 28,800 -0.24(-1.44%)
Jul 19, 2017 16.78 16.91 16.41 16.71 28,189 -0.06(-0.36%)
Jul 18, 2017 16.88 17.08 16.57 16.77 39,070 -0.15(-0.89%)
Jul 17, 2017 16.60 17.00 16.57 16.92 79,726 +0.31(+1.87%)
Jul 14, 2017 16.92 16.92 16.10 16.61 24,172 -0.31(-1.83%)
Jul 13, 2017 16.91 17.11 16.87 16.92 39,764 -0.13(-0.76%)
Jul 12, 2017 17.34 17.38 16.66 17.05 63,431 +0.02(+0.12%)
Jul 11, 2017 16.29 17.09 16.29 17.03 47,744 +0.73(+4.48%)
Jul 10, 2017 16.14 16.36 16.09 16.30 41,012 +0.07(+0.43%)
Jul 07, 2017 16.47 16.47 15.94 16.23 38,042 +0.43(+2.72%)
Jul 06, 2017 15.86 16.16 15.70 15.80 65,705 -0.46(-2.83%)
Jul 05, 2017 17.10 17.10 16.17 16.26 96,655 -0.65(-3.84%)
Jul 03, 2017 16.76 17.10 16.62 16.91 34,274 +0.09(+0.54%)
Jun 30, 2017 16.67 16.90 16.51 16.82 40,956 +0.17(+1.02%)
Jun 29, 2017 16.29 16.68 16.10 16.65 52,884 +0.36(+2.21%)
Jun 28, 2017 15.93 16.35 15.90 16.29 74,993 +0.42(+2.65%)
Jun 27, 2017 15.85 16.04 15.70 15.87 55,637 +0.01(+0.06%)
Jun 26, 2017 15.77 16.07 15.69 15.86 95,462 +0.07(+0.44%)
Jun 23, 2017 15.33 16.55 15.14 15.79 191,951 +0.45(+2.93%)
Jun 22, 2017 15.20 15.38 15.03 15.34 49,400 +0.20(+1.32%)
Jun 21, 2017 14.79 15.55 14.76 15.14 62,631 +0.29(+1.95%)
Jun 20, 2017 15.11 15.12 14.79 14.85 75,593 -0.20(-1.33%)
Jun 19, 2017 15.09 15.43 14.76 15.05 33,961 +0.04(+0.27%)
Jun 16, 2017 14.63 15.33 14.62 15.01 109,375 -0.12(-0.79%)
Jun 15, 2017 14.30 15.17 14.22 15.13 78,852 +0.75(+5.22%)
Jun 14, 2017 14.54 15.06 14.34 14.38 60,907 -0.16(-1.10%)
Jun 13, 2017 14.54 14.62 14.21 14.54 48,371 +0.03(+0.21%)
Jun 12, 2017 14.63 14.66 14.15 14.51 70,039 -0.12(-0.82%)
Jun 09, 2017 14.63 14.76 14.15 14.63 127,657 +0.03(+0.21%)
Jun 08, 2017 14.18 14.84 13.88 14.60 96,289 +0.09(+0.62%)
Jun 07, 2017 14.46 14.82 14.21 14.51 34,630 +0.05(+0.35%)
Jun 06, 2017 14.41 14.69 14.24 14.46 42,359 -0.05(-0.34%)
Jun 05, 2017 15.29 15.29 14.41 14.51 67,161 -0.69(-4.54%)
Jun 02, 2017 14.88 15.38 14.84 15.20 288,512 +0.40(+2.70%)
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.