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 (%)
Apr 29, 2016 10.38 10.61 10.38 10.46 19,373 -0.05(-0.48%)
Apr 28, 2016 10.80 10.87 9.940 10.51 33,813 -0.29(-2.69%)
Apr 27, 2016 10.94 10.95 10.65 10.80 15,776 -0.12(-1.10%)
Apr 26, 2016 10.78 10.95 10.77 10.92 14,244 +0.22(+2.06%)
Apr 25, 2016 10.68 10.84 10.64 10.70 11,843 -0.03(-0.28%)
Apr 22, 2016 10.85 10.85 10.68 10.73 13,024 -0.08(-0.74%)
Apr 21, 2016 10.87 10.96 10.66 10.81 27,493 +0.02(+0.19%)
Apr 20, 2016 11.00 11.00 10.74 10.79 14,191 -0.15(-1.37%)
Apr 19, 2016 11.00 11.00 10.81 10.94 14,998 -0.04(-0.36%)
Apr 18, 2016 10.85 11.12 10.85 10.98 9,751 +0.12(+1.10%)
Apr 15, 2016 10.63 10.96 10.63 10.86 7,935 +0.16(+1.50%)
Apr 14, 2016 10.31 10.75 10.30 10.70 12,326 +0.37(+3.58%)
Apr 13, 2016 10.20 10.45 10.15 10.33 34,619 +0.18(+1.77%)
Apr 12, 2016 10.23 10.27 10.12 10.15 12,826 -0.09(-0.88%)
Apr 11, 2016 10.31 10.66 10.17 10.24 26,809 -0.07(-0.68%)
Apr 08, 2016 10.15 10.50 10.15 10.31 15,270 +0.07(+0.68%)
Apr 07, 2016 10.47 10.47 10.15 10.24 18,138 -0.24(-2.29%)
Apr 06, 2016 10.76 10.76 10.34 10.48 22,346 -0.28(-2.60%)
Apr 05, 2016 10.39 10.93 10.30 10.76 20,938 +0.38(+3.66%)
Apr 04, 2016 10.33 10.85 10.33 10.38 26,135 +0.23(+2.27%)
Apr 01, 2016 9.890 10.31 9.820 10.15 51,060 +0.24(+2.42%)
Mar 31, 2016 9.410 10.17 9.350 9.910 23,244 +0.64(+6.90%)
Mar 30, 2016 9.429 9.460 9.200 9.270 22,976 +0.04(+0.43%)
Mar 29, 2016 9.120 9.315 8.850 9.230 39,277 +0.07(+0.76%)
Mar 28, 2016 9.100 9.440 9.100 9.160 16,655 +0.10(+1.10%)
Mar 24, 2016 9.360 9.060 9.060 9.060 64,300 -0.28(-3.00%)
Mar 23, 2016 9.860 9.860 9.310 9.340 18,079 -0.51(-5.18%)
Mar 22, 2016 10.18 10.35 9.800 9.850 15,262 -0.36(-3.53%)
Mar 21, 2016 10.84 10.84 10.19 10.21 16,826 -0.64(-5.90%)
Mar 18, 2016 10.01 11.01 9.270 10.85 65,418 +0.96(+9.71%)
Mar 17, 2016 9.530 9.980 9.530 9.890 14,038 +0.33(+3.45%)
Mar 16, 2016 9.745 9.750 9.380 9.560 16,793 -0.08(-0.83%)
Mar 15, 2016 9.840 9.950 9.620 9.640 16,095 -0.34(-3.41%)
Mar 14, 2016 9.940 10.04 9.905 9.980 9,811 +0.10(+1.01%)
Mar 11, 2016 9.870 10.18 9.680 9.880 38,126 +0.07(+0.71%)
Mar 10, 2016 10.30 10.50 9.670 9.810 28,324 -0.29(-2.87%)
Mar 09, 2016 10.24 10.58 9.800 10.10 11,277 -0.11(-1.08%)
Mar 08, 2016 10.44 10.62 10.18 10.21 16,303 -0.32(-3.04%)
Mar 07, 2016 10.15 10.57 10.08 10.53 15,328 +0.32(+3.13%)
Mar 04, 2016 10.03 10.36 10.03 10.21 15,286 +0.30(+3.03%)
Mar 03, 2016 9.800 10.49 9.710 9.910 26,902 +0.03(+0.30%)
Mar 02, 2016 8.780 9.920 8.590 9.880 33,414 +0.96(+10.76%)
Mar 01, 2016 9.500 9.710 8.451 8.920 69,840 -0.67(-6.99%)
Feb 29, 2016 9.870 9.990 9.420 9.590 24,892 -0.37(-3.71%)
Feb 26, 2016 9.750 9.970 9.750 9.960 13,923 +0.21(+2.15%)
Feb 25, 2016 9.750 9.810 9.650 9.750 22,717 +0.01(+0.10%)
Feb 24, 2016 9.520 9.760 9.520 9.740 11,196 +0.08(+0.83%)
Feb 23, 2016 9.970 9.970 9.640 9.660 27,015 -0.14(-1.43%)
Feb 22, 2016 10.12 10.35 9.750 9.800 25,400 -0.18(-1.80%)
Feb 19, 2016 9.700 10.08 9.650 9.980 44,903 +0.28(+2.89%)
Feb 18, 2016 10.10 10.25 9.670 9.700 18,257 -0.41(-4.06%)
Feb 17, 2016 10.17 10.32 9.980 10.11 34,108 -0.04(-0.39%)
Feb 16, 2016 10.75 10.76 10.07 10.15 21,347 -0.45(-4.25%)
Feb 12, 2016 10.55 10.60 10.60 10.60 29,500 +0.05(+0.47%)
Feb 11, 2016 10.37 10.60 10.27 10.55 13,950 -0.03(-0.28%)
Feb 10, 2016 10.26 11.49 10.23 10.58 15,152 +0.08(+0.76%)
Feb 09, 2016 10.22 10.68 10.22 10.50 13,985 +0.10(+0.96%)
Feb 08, 2016 10.05 10.44 9.950 10.40 25,607 +0.44(+4.42%)
Feb 05, 2016 10.92 10.92 9.870 9.960 33,294 -1.02(-9.29%)
Feb 04, 2016 10.90 11.07 10.69 10.98 14,144 +0.05(+0.46%)
Feb 03, 2016 11.16 11.18 10.65 10.93 21,434 -0.11(-1.00%)
Feb 02, 2016 11.77 12.13 11.00 11.04 35,215 -0.82(-6.91%)
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.