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 (%)
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%)
Sep 04, 2018 14.65 14.75 14.28 14.74 59,943 +0.02(+0.14%)
Aug 31, 2018 14.72 14.72 14.72 0 -0.03(-0.20%)
Aug 30, 2018 14.60 14.98 14.54 14.75 84,606 +0.13(+0.89%)
Aug 29, 2018 14.58 14.69 13.83 14.62 43,978 +0.05(+0.34%)
Aug 28, 2018 14.60 14.65 14.27 14.57 76,144 -0.06(-0.41%)
Aug 27, 2018 14.59 14.72 14.46 14.63 96,084 +0.10(+0.69%)
Aug 24, 2018 14.31 14.67 14.20 14.53 200,100 +0.22(+1.54%)
Aug 23, 2018 14.41 14.54 14.19 14.31 161,118 -0.03(-0.21%)
Aug 22, 2018 13.96 14.39 13.72 14.34 67,330 +0.30(+2.14%)
Aug 21, 2018 14.00 14.12 13.81 14.04 42,069 +0.17(+1.23%)
Aug 20, 2018 14.05 14.05 13.53 13.87 36,986 -0.11(-0.79%)
Aug 17, 2018 14.07 14.34 13.93 13.98 59,700 -0.16(-1.13%)
Aug 16, 2018 14.16 14.30 13.96 14.14 42,964 +0.03(+0.21%)
Aug 15, 2018 14.43 14.43 14.08 14.11 29,053 -0.32(-2.22%)
Aug 14, 2018 14.56 14.70 14.37 14.43 44,801 -0.07(-0.48%)
Aug 13, 2018 14.48 14.64 14.22 14.50 81,913 +0.03(+0.21%)
Aug 10, 2018 14.32 14.54 14.21 14.47 33,100 +0.12(+0.84%)
Aug 09, 2018 14.28 14.35 14.17 14.35 38,025 +0.09(+0.63%)
Aug 08, 2018 14.43 14.50 14.17 14.26 35,939 -0.19(-1.31%)
Aug 07, 2018 14.29 14.51 14.15 14.45 93,029 +0.17(+1.19%)
Aug 06, 2018 14.33 14.60 14.15 14.28 363,166 -0.05(-0.35%)
Aug 03, 2018 14.32 14.42 13.82 14.33 129,800 +0.02(+0.14%)
Aug 02, 2018 14.32 14.54 14.02 14.31 346,426 -0.01(-0.07%)
Aug 01, 2018 13.16 14.75 13.10 14.32 233,010 +1.21(+9.23%)
Jul 31, 2018 12.62 13.59 11.87 13.11 199,028 +1.24(+10.45%)
Jul 30, 2018 12.02 12.22 11.66 11.87 59,196 -0.17(-1.41%)
Jul 27, 2018 12.56 12.56 11.99 12.04 91,700 -0.55(-4.37%)
Jul 26, 2018 12.90 12.96 12.53 12.59 50,361 -0.20(-1.56%)
Jul 25, 2018 11.93 12.88 11.93 12.79 155,957 +0.85(+7.12%)
Jul 24, 2018 12.50 12.59 11.91 11.94 46,100 -0.51(-4.10%)
Jul 23, 2018 12.66 13.11 12.44 12.45 48,397 -0.23(-1.81%)
Jul 20, 2018 12.82 12.92 12.59 12.68 39,416 -0.14(-1.09%)
Jul 19, 2018 12.68 12.95 12.58 12.82 53,693 +0.15(+1.18%)
Jul 18, 2018 13.03 13.03 12.64 12.67 37,435 -0.39(-2.99%)
Jul 17, 2018 13.17 13.36 13.04 13.06 52,566 -0.10(-0.76%)
Jul 16, 2018 13.24 13.24 12.89 13.16 73,055 -0.07(-0.53%)
Jul 13, 2018 13.54 13.60 13.19 13.23 22,579 -0.32(-2.36%)
Jul 12, 2018 13.78 13.05 13.55 43,953 +0.11(+0.82%)
Jul 11, 2018 13.48 13.64 13.40 13.44 49,366 -0.11(-0.81%)
Jul 10, 2018 13.59 13.74 13.43 13.55 62,107 -0.01(-0.07%)
Jul 09, 2018 13.35 13.64 13.23 13.56 91,840 +0.11(+0.82%)
Jul 06, 2018 13.38 13.53 13.24 13.45 74,250 +0.08(+0.60%)
Jul 05, 2018 13.56 13.07 13.37 69,259 +0.04(+0.30%)
Jul 03, 2018 13.33 13.33 13.33 0 +0.37(+2.85%)
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.