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 (%)
Jun 29, 2018 13.29 13.29 12.82 12.89 96,982 -0.33(-2.50%)
Jun 28, 2018 13.36 13.48 13.17 13.22 136,951 -0.17(-1.27%)
Jun 27, 2018 13.74 14.02 13.37 13.39 138,339 -0.28(-2.05%)
Jun 26, 2018 13.52 14.12 13.47 13.67 309,338 +0.19(+1.41%)
Jun 25, 2018 13.84 13.96 13.42 13.48 260,260 -0.39(-2.81%)
Jun 22, 2018 14.11 14.26 13.68 13.87 434,869 -0.21(-1.49%)
Jun 21, 2018 14.50 14.51 13.95 14.08 278,545 -0.41(-2.83%)
Jun 20, 2018 14.50 14.56 14.33 14.49 239,931 +0.00(+0.00%)
Jun 19, 2018 14.23 14.60 13.89 14.49 266,996 +0.19(+1.33%)
Jun 18, 2018 13.59 14.38 13.58 14.30 230,372 +0.70(+5.15%)
Jun 15, 2018 13.46 13.25 13.60 564,745 +0.14(+1.04%)
Jun 14, 2018 13.73 13.84 12.92 13.46 509,238 -0.21(-1.54%)
Jun 13, 2018 13.86 14.07 13.47 13.67 61,594 -0.24(-1.73%)
Jun 12, 2018 14.08 14.25 13.69 13.91 64,874 -0.18(-1.28%)
Jun 11, 2018 14.40 14.45 14.05 14.09 43,169 -0.32(-2.22%)
Jun 08, 2018 14.18 14.53 14.18 14.41 154,560 +0.31(+2.20%)
Jun 07, 2018 14.74 14.75 14.08 14.10 93,555 -0.63(-4.28%)
Jun 06, 2018 14.73 14.75 14.57 14.73 42,709 +0.05(+0.34%)
Jun 05, 2018 14.64 14.70 14.56 14.68 44,429 +0.05(+0.34%)
Jun 04, 2018 14.63 14.75 14.57 14.63 60,954 +0.04(+0.27%)
Jun 01, 2018 14.46 14.67 14.31 14.59 106,598 +0.17(+1.18%)
May 31, 2018 14.49 14.74 14.21 14.42 76,627 -0.08(-0.55%)
May 30, 2018 14.76 14.90 14.32 14.50 151,802 -0.26(-1.76%)
May 29, 2018 14.21 14.78 14.10 14.76 80,522 +0.53(+3.72%)
May 25, 2018 14.23 14.23 14.23 0 +0.29(+2.08%)
May 24, 2018 13.89 14.05 13.55 13.94 316,790 -0.01(-0.07%)
May 23, 2018 13.75 14.06 13.67 13.95 294,859 +0.16(+1.16%)
May 22, 2018 13.77 14.00 13.75 13.79 73,713 +0.04(+0.29%)
May 21, 2018 13.56 13.81 13.56 13.75 106,498 +0.24(+1.78%)
May 18, 2018 13.56 13.70 13.49 13.51 72,096 +0.01(+0.07%)
May 17, 2018 13.36 13.69 13.36 13.50 162,867 +0.13(+0.97%)
May 16, 2018 13.15 13.44 13.13 13.37 66,715 +0.24(+1.83%)
May 15, 2018 13.31 13.31 13.05 13.13 51,978 -0.17(-1.28%)
May 14, 2018 13.35 13.44 13.27 13.30 56,962 -0.01(-0.08%)
May 11, 2018 13.13 13.39 13.13 13.31 78,143 +0.11(+0.83%)
May 10, 2018 13.35 13.42 13.19 13.20 40,206 -0.14(-1.05%)
May 09, 2018 13.39 13.45 13.16 13.34 69,202 -0.04(-0.30%)
May 08, 2018 13.44 13.50 13.21 13.38 70,512 -0.08(-0.59%)
May 07, 2018 13.44 13.69 13.35 13.46 84,443 +0.10(+0.75%)
May 04, 2018 13.26 13.52 13.18 13.36 150,306 +0.07(+0.53%)
May 03, 2018 13.39 13.66 12.99 13.29 119,910 -0.15(-1.12%)
May 02, 2018 13.60 13.71 13.39 13.44 132,656 -0.16(-1.18%)
May 01, 2018 12.69 14.15 12.50 13.60 237,968 +0.77(+6.00%)
Apr 30, 2018 12.83 13.02 12.54 12.83 96,961 +0.02(+0.16%)
Apr 27, 2018 12.78 12.87 12.64 12.81 35,963 +0.03(+0.23%)
Apr 26, 2018 12.51 12.78 12.38 12.78 71,161 +0.28(+2.24%)
Apr 25, 2018 12.25 12.55 12.11 12.50 55,087 +0.23(+1.87%)
Apr 24, 2018 12.35 12.48 12.13 12.27 50,597 -0.04(-0.32%)
Apr 23, 2018 12.55 12.64 12.25 12.31 60,677 -0.22(-1.76%)
Apr 20, 2018 12.90 12.95 12.48 12.53 53,390 -0.41(-3.17%)
Apr 19, 2018 13.14 13.26 12.88 12.94 56,064 -0.22(-1.67%)
Apr 18, 2018 13.18 13.29 13.04 13.16 87,092 +0.04(+0.30%)
Apr 17, 2018 13.12 13.19 12.82 13.12 116,052 -0.01(-0.08%)
Apr 16, 2018 13.46 13.47 13.05 13.13 132,185 -0.26(-1.94%)
Apr 13, 2018 13.25 13.43 13.08 13.39 105,441 +0.17(+1.29%)
Apr 12, 2018 13.15 13.24 12.96 13.22 182,801 +0.14(+1.07%)
Apr 11, 2018 13.28 13.33 13.03 13.08 135,749 -0.24(-1.80%)
Apr 10, 2018 13.15 14.61 13.15 13.32 156,814 +0.23(+1.76%)
Apr 09, 2018 13.20 13.32 12.92 13.09 165,210 -0.01(-0.08%)
Apr 06, 2018 13.03 13.30 13.00 13.10 283,131 +0.05(+0.38%)
Apr 05, 2018 12.78 13.12 12.53 13.05 174,414 +0.35(+2.76%)
Apr 04, 2018 12.38 12.89 12.38 12.70 349,711 +0.17(+1.36%)
Apr 03, 2018 12.46 12.73 12.29 12.53 90,837 +0.12(+0.97%)
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.