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 (%)
Jan 31, 2018 11.76 11.79 11.46 11.61 148,402 -0.12(-1.02%)
Jan 30, 2018 11.54 11.60 11.54 11.73 157,789 +0.10(+0.86%)
Jan 29, 2018 11.69 11.92 11.58 11.63 88,512 -0.06(-0.51%)
Jan 26, 2018 11.72 11.76 11.32 11.69 66,957 +0.04(+0.34%)
Jan 25, 2018 11.68 11.82 11.54 11.65 93,311 +0.06(+0.52%)
Jan 24, 2018 11.82 11.92 11.55 11.59 81,738 -0.18(-1.53%)
Jan 23, 2018 11.78 11.99 11.70 11.77 98,972 -0.10(-0.84%)
Jan 22, 2018 11.50 12.20 11.42 11.87 289,832 +0.36(+3.13%)
Jan 19, 2018 11.56 11.56 11.35 11.51 268,823 -0.04(-0.35%)
Jan 18, 2018 11.64 11.66 11.35 11.55 136,450 -0.06(-0.52%)
Jan 17, 2018 11.68 11.68 11.41 11.61 133,224 -0.03(-0.26%)
Jan 16, 2018 12.28 12.35 11.63 11.64 166,356 -0.55(-4.51%)
Jan 12, 2018 12.19 12.19 12.19 0 +0.21(+1.75%)
Jan 11, 2018 11.52 11.99 11.06 11.98 299,785 +0.47(+4.08%)
Jan 10, 2018 11.52 10.81 11.51 279,280 +0.35(+3.14%)
Jan 09, 2018 11.36 11.64 11.08 11.16 424,560 -0.23(-2.02%)
Jan 08, 2018 13.35 14.01 11.02 11.39 1,366,546 -2.67(-18.99%)
Jan 05, 2018 14.48 14.70 14.06 14.06 322,053 -0.40(-2.77%)
Jan 04, 2018 14.03 14.50 13.95 14.46 105,916 +0.53(+3.80%)
Jan 03, 2018 14.14 14.29 13.75 13.93 284,427 -0.22(-1.55%)
Jan 02, 2018 14.00 14.20 13.77 14.15 241,737 +0.18(+1.29%)
Dec 29, 2017 13.97 13.97 13.97 0 -0.21(-1.48%)
Dec 28, 2017 14.00 14.22 14.00 14.18 84,617 +0.16(+1.14%)
Dec 27, 2017 13.88 14.06 13.86 14.02 78,664 +0.17(+1.23%)
Dec 26, 2017 13.88 13.96 13.84 13.85 50,803 -0.06(-0.43%)
Dec 22, 2017 14.02 14.08 13.90 13.91 54,482 -0.13(-0.93%)
Dec 21, 2017 14.20 14.35 13.89 14.04 115,006 -0.13(-0.92%)
Dec 20, 2017 14.65 14.96 14.12 14.17 164,046 -0.45(-3.08%)
Dec 19, 2017 14.89 15.24 14.57 14.62 120,860 -0.27(-1.81%)
Dec 18, 2017 14.29 15.23 14.29 14.89 172,551 +0.62(+4.34%)
Dec 15, 2017 14.53 13.75 14.27 402,753 +0.52(+3.78%)
Dec 14, 2017 13.50 13.82 13.50 13.75 136,341 +0.24(+1.78%)
Dec 13, 2017 13.25 13.61 13.25 13.51 118,172 +0.27(+2.04%)
Dec 12, 2017 13.08 13.38 13.00 13.24 446,693 +0.20(+1.53%)
Dec 11, 2017 13.60 13.60 13.01 13.04 86,953 -0.59(-4.33%)
Dec 08, 2017 13.95 13.97 13.56 13.63 54,642 -0.29(-2.08%)
Dec 07, 2017 14.23 14.29 13.89 13.92 105,114 -0.27(-1.90%)
Dec 06, 2017 14.58 14.69 14.16 14.19 82,600 -0.40(-2.74%)
Dec 05, 2017 14.80 14.87 14.40 14.59 392,816 -0.20(-1.35%)
Dec 04, 2017 15.08 15.08 14.60 14.79 271,099 -0.09(-0.60%)
Dec 01, 2017 14.91 15.03 14.84 14.88 181,137 -0.01(-0.07%)
Nov 30, 2017 14.47 14.93 14.40 14.89 157,397 +0.50(+3.47%)
Nov 29, 2017 14.59 14.72 14.35 14.39 217,938 -0.16(-1.10%)
Nov 28, 2017 14.54 14.59 14.35 14.55 102,404 +0.05(+0.34%)
Nov 27, 2017 14.33 14.59 14.22 14.50 519,733 +0.20(+1.40%)
Nov 24, 2017 14.25 14.30 14.18 14.30 42,542 +0.05(+0.35%)
Nov 22, 2017 14.00 14.31 14.00 14.25 146,336 +0.24(+1.71%)
Nov 21, 2017 13.84 14.09 13.84 14.01 255,249 +0.30(+2.19%)
Nov 20, 2017 13.51 13.75 13.51 13.71 176,111 +0.21(+1.56%)
Nov 17, 2017 13.43 13.70 13.39 13.50 86,595 -0.01(-0.07%)
Nov 16, 2017 13.01 13.55 13.01 13.51 156,234 +0.57(+4.40%)
Nov 15, 2017 13.03 13.12 12.83 12.94 154,693 -0.17(-1.30%)
Nov 14, 2017 13.05 13.14 12.97 13.11 110,168 +0.00(+0.00%)
Nov 13, 2017 12.84 13.20 12.79 13.11 144,126 +0.17(+1.31%)
Nov 10, 2017 12.95 13.05 12.85 12.94 64,768 +0.06(+0.47%)
Nov 09, 2017 13.11 13.40 12.75 12.88 127,074 -0.27(-2.05%)
Nov 08, 2017 12.40 13.16 12.38 13.15 183,883 +0.68(+5.45%)
Nov 07, 2017 12.72 12.76 12.19 12.47 235,548 -0.30(-2.35%)
Nov 06, 2017 13.32 13.35 12.76 12.77 165,917 -0.48(-3.62%)
Nov 03, 2017 12.51 13.28 12.24 13.25 205,030 +0.69(+5.49%)
Nov 02, 2017 13.25 13.36 12.40 12.56 295,553 -0.69(-5.21%)
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.