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 (%)
Feb 28, 2018 11.80 12.02 10.36 10.90 836,816 -0.82(-7.00%)
Feb 27, 2018 11.90 12.04 11.57 11.72 202,965 -0.28(-2.33%)
Feb 26, 2018 12.15 12.15 11.84 12.00 145,523 -0.13(-1.07%)
Feb 23, 2018 12.05 12.21 11.80 12.13 59,865 +0.17(+1.42%)
Feb 22, 2018 11.94 12.24 11.80 11.96 92,282 +0.07(+0.59%)
Feb 21, 2018 12.08 12.32 11.85 11.89 110,401 -0.15(-1.25%)
Feb 20, 2018 11.84 12.20 11.81 12.04 233,756 +0.13(+1.09%)
Feb 16, 2018 11.91 11.91 11.91 0 +0.05(+0.42%)
Feb 15, 2018 11.57 11.98 11.57 11.86 147,783 +0.40(+3.49%)
Feb 14, 2018 11.56 11.01 11.46 275,292 -0.05(-0.43%)
Feb 13, 2018 11.35 11.51 10.00 11.51 85,739 +0.07(+0.61%)
Feb 12, 2018 11.54 11.54 10.16 11.44 184,913 -0.06(-0.52%)
Feb 09, 2018 11.51 11.79 11.27 11.50 198,299 +0.12(+1.05%)
Feb 08, 2018 11.54 11.65 11.18 11.38 196,608 -0.12(-1.04%)
Feb 07, 2018 11.73 11.73 11.47 11.50 66,530 -0.27(-2.29%)
Feb 06, 2018 11.37 11.80 11.37 11.77 207,655 +0.14(+1.20%)
Feb 05, 2018 11.63 11.94 11.61 11.63 94,909 -0.10(-0.85%)
Feb 02, 2018 11.69 11.94 11.39 11.73 83,143 -0.02(-0.17%)
Feb 01, 2018 11.53 11.79 11.46 11.75 405,425 +0.14(+1.21%)
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%)
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.