Skip to main content
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 30, 2014 16.84 18.69 16.33 16.83 158,158 +0.03(+0.18%)
Jun 27, 2014 17.16 17.27 16.28 16.80 932,022 -0.48(-2.78%)
Jun 26, 2014 18.05 18.10 17.00 17.28 119,309 -0.82(-4.53%)
Jun 25, 2014 17.66 18.20 17.50 18.10 75,966 +0.27(+1.51%)
Jun 24, 2014 17.82 17.85 17.54 17.83 89,246 -0.01(-0.06%)
Jun 23, 2014 18.18 18.18 17.43 17.84 44,716 -0.10(-0.56%)
Jun 20, 2014 17.75 18.15 17.21 17.94 73,981 +0.13(+0.73%)
Jun 19, 2014 18.10 18.10 17.60 17.81 36,644 -0.28(-1.55%)
Jun 18, 2014 17.60 18.20 17.60 18.09 48,026 -0.26(-1.42%)
Jun 17, 2014 18.14 18.35 17.26 18.35 49,949 +0.15(+0.82%)
Jun 16, 2014 17.51 18.44 17.02 18.20 66,720 +0.71(+4.06%)
Jun 13, 2014 16.95 18.34 16.45 17.49 171,351 +0.63(+3.74%)
Jun 12, 2014 17.00 17.00 16.65 16.86 25,966 -0.15(-0.88%)
Jun 11, 2014 16.87 17.27 16.66 17.01 31,831 +0.00(+0.00%)
Jun 10, 2014 16.91 17.19 16.50 17.01 38,103 +0.07(+0.41%)
Jun 06, 2014 16.74 17.08 16.39 16.94 31,447 +0.31(+1.86%)
Jun 05, 2014 16.68 17.01 16.14 16.63 19,200 -0.06(-0.36%)
Jun 04, 2014 16.82 17.00 16.00 16.69 103,684 -0.15(-0.89%)
Jun 03, 2014 17.15 17.15 16.68 16.84 47,962 +0.06(+0.36%)
Jun 02, 2014 17.34 17.34 16.12 16.78 29,526 -0.60(-3.45%)
May 30, 2014 17.87 17.90 17.23 17.38 107,465 -0.43(-2.41%)
May 29, 2014 17.26 18.22 17.02 17.81 31,189 +0.70(+4.09%)
May 28, 2014 17.50 17.50 16.85 17.11 21,252 -0.27(-1.55%)
May 27, 2014 17.26 17.94 17.14 17.38 27,824 +0.27(+1.58%)
May 23, 2014 17.63 17.11 17.11 17.11 37,700 -0.80(-4.47%)
May 22, 2014 18.23 18.50 17.84 17.91 13,368 +0.20(+1.13%)
May 21, 2014 17.10 18.14 17.06 17.71 34,884 +0.74(+4.36%)
May 20, 2014 17.29 18.31 16.49 16.97 49,597 -0.45(-2.58%)
May 19, 2014 18.19 18.53 17.34 17.42 29,267 -0.82(-4.50%)
May 16, 2014 18.95 19.03 18.00 18.24 30,347 -0.71(-3.75%)
May 15, 2014 19.15 19.50 18.67 18.95 54,205 -0.22(-1.15%)
May 14, 2014 19.52 19.94 18.80 19.17 41,581 -0.46(-2.34%)
May 13, 2014 19.97 20.00 18.68 19.63 80,411 -0.36(-1.80%)
May 12, 2014 19.18 20.00 19.18 19.99 34,219 +0.64(+3.31%)
May 09, 2014 18.60 19.98 18.38 19.35 18,014 +0.65(+3.48%)
May 08, 2014 18.81 19.02 18.09 18.70 28,784 -0.16(-0.85%)
May 07, 2014 18.67 19.20 18.26 18.86 40,957 +0.28(+1.51%)
May 06, 2014 19.49 19.49 18.00 18.58 92,468 -0.83(-4.28%)
May 05, 2014 18.21 19.70 18.21 19.41 34,948 +1.40(+7.77%)
May 02, 2014 17.90 18.25 17.53 18.01 60,050 +0.12(+0.67%)
May 01, 2014 17.79 17.97 17.60 17.89 31,091 -0.01(-0.06%)
Apr 30, 2014 17.88 18.00 17.70 17.90 47,539 -0.10(-0.56%)
Apr 29, 2014 17.22 18.00 17.17 18.00 57,792 +0.93(+5.45%)
Apr 28, 2014 17.89 17.89 16.22 17.07 134,149 -0.70(-3.94%)
Apr 25, 2014 17.70 18.42 17.64 17.77 47,347 +0.06(+0.34%)
Apr 24, 2014 18.03 18.30 17.45 17.71 129,354 -0.14(-0.78%)
Apr 23, 2014 18.01 18.49 17.74 17.85 82,990 -0.22(-1.22%)
Apr 22, 2014 17.90 18.30 17.90 18.07 50,589 +0.06(+0.33%)
Apr 21, 2014 18.01 18.01 17.80 18.01 18,954 +0.03(+0.17%)
Apr 17, 2014 17.76 17.98 17.98 17.98 67,400 +0.11(+0.62%)
Apr 16, 2014 16.90 18.02 16.90 17.87 60,988 +0.92(+5.43%)
Apr 15, 2014 17.09 17.39 16.73 16.95 25,869 -0.08(-0.47%)
Apr 14, 2014 18.19 18.50 16.11 17.03 58,257 -0.91(-5.07%)
Apr 11, 2014 18.21 18.65 17.60 17.94 46,277 -0.48(-2.61%)
Apr 10, 2014 18.81 19.00 17.50 18.42 28,092 -0.35(-1.86%)
Apr 09, 2014 19.20 20.00 18.49 18.77 21,651 -0.29(-1.52%)
Apr 08, 2014 19.25 20.30 18.63 19.06 37,528 -0.25(-1.29%)
Apr 07, 2014 19.54 19.54 19.00 19.31 33,841 -0.26(-1.33%)
Apr 04, 2014 19.90 20.20 19.55 19.57 57,073 -0.14(-0.71%)
Apr 03, 2014 20.86 20.86 19.65 19.71 87,899 -1.05(-5.06%)
Apr 02, 2014 21.01 21.25 20.45 20.76 43,668 -0.13(-0.62%)
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.