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 (%)
Nov 30, 2015 13.31 13.42 13.14 13.25 38,799 -0.01(-0.08%)
Nov 27, 2015 13.34 13.68 13.20 13.26 3,640 -0.12(-0.90%)
Nov 25, 2015 13.13 13.38 13.38 13.38 28,100 +0.17(+1.29%)
Nov 24, 2015 13.23 13.40 13.13 13.21 22,262 -0.20(-1.49%)
Nov 23, 2015 13.49 13.67 13.30 13.41 43,910 -0.19(-1.40%)
Nov 20, 2015 13.60 13.68 13.36 13.60 88,347 +0.09(+0.67%)
Nov 19, 2015 13.36 13.57 13.22 13.51 18,236 +0.10(+0.75%)
Nov 18, 2015 14.25 14.25 12.87 13.41 94,968 +0.31(+2.37%)
Nov 17, 2015 12.74 13.22 12.23 13.10 38,823 +0.18(+1.39%)
Nov 16, 2015 12.38 13.11 12.14 12.92 25,335 +0.56(+4.53%)
Nov 13, 2015 11.63 12.43 11.43 12.36 110,625 +0.63(+5.37%)
Nov 12, 2015 12.00 12.07 11.69 11.73 102,459 -0.39(-3.22%)
Nov 11, 2015 12.32 12.32 11.96 12.12 9,806 -0.13(-1.06%)
Nov 10, 2015 12.08 12.41 11.98 12.25 15,384 +0.24(+2.00%)
Nov 09, 2015 11.94 12.26 11.86 12.01 48,164 +0.02(+0.17%)
Nov 06, 2015 12.05 12.15 11.08 11.99 58,130 -0.16(-1.32%)
Nov 05, 2015 12.39 12.39 12.09 12.15 16,956 -0.35(-2.80%)
Nov 04, 2015 12.70 12.94 11.97 12.50 105,762 -0.30(-2.34%)
Nov 03, 2015 12.59 12.95 12.42 12.80 20,791 +0.12(+0.95%)
Nov 02, 2015 12.56 12.95 12.52 12.68 27,476 +0.14(+1.12%)
Oct 30, 2015 12.05 12.66 11.88 12.54 97,759 +0.61(+5.11%)
Oct 29, 2015 11.67 12.33 11.67 11.93 33,730 +0.18(+1.53%)
Oct 28, 2015 11.83 11.99 11.54 11.75 76,037 -0.11(-0.93%)
Oct 27, 2015 11.66 11.95 11.16 11.86 153,091 +0.12(+1.02%)
Oct 26, 2015 11.85 11.86 11.60 11.74 17,155 -0.11(-0.93%)
Oct 23, 2015 11.56 12.04 11.47 11.85 36,653 +0.43(+3.77%)
Oct 22, 2015 11.74 11.92 11.25 11.42 27,598 -0.32(-2.73%)
Oct 21, 2015 11.72 12.09 11.48 11.74 29,316 -0.02(-0.17%)
Oct 20, 2015 11.89 11.89 11.12 11.76 61,457 +0.07(+0.60%)
Oct 19, 2015 11.85 12.07 11.57 11.69 7,022 -0.24(-2.01%)
Oct 16, 2015 12.24 12.27 11.86 11.93 19,462 -0.27(-2.21%)
Oct 15, 2015 11.64 12.23 11.28 12.20 69,255 +0.73(+6.36%)
Oct 14, 2015 12.05 12.07 11.34 11.47 16,972 -0.55(-4.58%)
Oct 13, 2015 12.31 12.76 12.01 12.02 20,716 -0.37(-2.99%)
Oct 12, 2015 12.23 12.51 12.13 12.39 30,125 +0.12(+0.98%)
Oct 09, 2015 12.02 12.31 11.85 12.27 27,825 +0.25(+2.08%)
Oct 08, 2015 11.95 12.17 11.81 12.02 46,841 -0.25(-2.04%)
Oct 07, 2015 12.30 12.30 11.99 12.27 51,488 -0.03(-0.24%)
Oct 06, 2015 13.02 13.24 12.20 12.30 43,823 -0.48(-3.76%)
Oct 05, 2015 12.81 13.13 12.55 12.78 33,152 +0.04(+0.31%)
Oct 02, 2015 13.05 13.05 12.36 12.74 34,130 -0.40(-3.04%)
Oct 01, 2015 13.38 13.47 13.12 13.14 43,941 -0.36(-2.67%)
Sep 30, 2015 12.88 13.53 12.80 13.50 80,024 +0.37(+2.82%)
Sep 29, 2015 12.87 13.93 12.71 13.13 39,311 +0.24(+1.86%)
Sep 28, 2015 12.86 12.96 12.16 12.89 130,645 +0.05(+0.39%)
Sep 25, 2015 14.00 14.00 12.82 12.84 21,855 -1.05(-7.56%)
Sep 24, 2015 13.51 14.04 13.50 13.89 27,717 +0.00(+0.00%)
Sep 23, 2015 13.83 14.08 13.64 13.89 26,874 +0.10(+0.73%)
Sep 22, 2015 14.00 14.00 13.41 13.79 19,092 -0.39(-2.75%)
Sep 21, 2015 14.61 14.61 13.87 14.18 40,808 -0.26(-1.80%)
Sep 18, 2015 14.49 14.73 14.31 14.44 32,733 -0.32(-2.17%)
Sep 17, 2015 14.70 14.90 14.69 14.76 40,058 -0.02(-0.14%)
Sep 16, 2015 14.46 14.99 14.44 14.78 69,497 +0.36(+2.50%)
Sep 15, 2015 13.91 14.51 13.91 14.42 15,982 +0.48(+3.44%)
Sep 14, 2015 14.25 14.25 13.81 13.94 16,351 -0.35(-2.45%)
Sep 11, 2015 14.19 14.33 13.94 14.29 28,541 -0.04(-0.28%)
Sep 10, 2015 13.97 14.50 13.97 14.33 22,357 +0.25(+1.78%)
Sep 09, 2015 14.07 14.48 13.88 14.08 19,347 +0.00(+0.00%)
Sep 08, 2015 14.02 14.41 13.99 14.08 40,859 +0.24(+1.73%)
Sep 04, 2015 13.56 13.84 13.84 13.84 17,600 +0.07(+0.51%)
Sep 03, 2015 14.70 14.73 13.75 13.77 75,513 -1.03(-6.96%)
Sep 02, 2015 14.10 14.84 13.92 14.80 49,150 +0.83(+5.94%)
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.