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 (%)
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%)
Apr 02, 2018 12.37 13.10 12.21 12.41 178,298 -0.04(-0.32%)
Mar 29, 2018 12.45 12.45 12.45 0 -0.06(-0.48%)
Mar 28, 2018 12.53 13.17 12.42 12.51 292,981 +0.02(+0.16%)
Mar 27, 2018 12.81 12.81 12.48 12.49 134,906 -0.28(-2.19%)
Mar 26, 2018 12.54 13.16 12.25 12.77 101,552 +0.34(+2.74%)
Mar 23, 2018 12.65 12.92 12.28 12.43 88,687 -0.22(-1.74%)
Mar 22, 2018 13.00 13.43 12.61 12.65 123,549 -0.44(-3.36%)
Mar 21, 2018 13.24 13.43 13.01 13.09 169,625 -0.15(-1.13%)
Mar 20, 2018 13.60 13.81 13.06 13.24 157,090 -0.31(-2.29%)
Mar 19, 2018 13.61 13.68 13.29 13.55 175,443 -0.12(-0.88%)
Mar 16, 2018 13.22 13.74 13.15 13.67 260,146 +0.43(+3.25%)
Mar 15, 2018 13.09 13.25 13.00 13.24 251,884 +0.23(+1.77%)
Mar 14, 2018 13.21 13.24 12.99 13.01 213,130 -0.14(-1.06%)
Mar 13, 2018 13.27 13.33 13.00 13.15 274,077 -0.07(-0.53%)
Mar 12, 2018 12.98 13.38 12.96 13.22 195,461 +0.24(+1.85%)
Mar 09, 2018 12.78 13.06 12.64 12.98 249,717 +0.29(+2.29%)
Mar 08, 2018 12.56 12.81 12.45 12.69 228,975 +0.22(+1.76%)
Mar 07, 2018 12.04 12.62 12.04 12.47 194,147 +0.39(+3.23%)
Mar 06, 2018 11.81 12.17 11.75 12.08 96,171 +0.30(+2.55%)
Mar 05, 2018 11.41 11.87 10.94 11.78 128,804 +0.31(+2.70%)
Mar 02, 2018 10.92 11.54 10.86 11.47 215,780 +0.54(+4.94%)
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.