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 (%)
Oct 31, 2016 12.96 13.05 12.78 12.86 49,627 -0.18(-1.38%)
Oct 28, 2016 12.89 13.05 11.88 13.04 29,440 +0.19(+1.48%)
Oct 27, 2016 12.67 12.96 12.46 12.85 39,836 +0.19(+1.50%)
Oct 26, 2016 12.55 13.00 12.55 12.66 32,857 -0.28(-2.16%)
Oct 25, 2016 13.67 13.67 12.76 12.94 22,521 -0.07(-0.54%)
Oct 24, 2016 13.00 13.05 12.98 13.01 14,600 +0.13(+1.01%)
Oct 21, 2016 12.84 13.43 12.73 12.88 16,440 -0.06(-0.46%)
Oct 20, 2016 13.00 13.05 12.41 12.94 26,034 -0.07(-0.54%)
Oct 19, 2016 12.97 13.34 12.60 13.01 44,164 +0.09(+0.70%)
Oct 18, 2016 13.20 13.20 12.85 12.92 22,158 -0.13(-1.00%)
Oct 17, 2016 12.60 13.14 12.60 13.05 269,508 +0.34(+2.68%)
Oct 14, 2016 12.74 12.92 12.39 12.71 54,723 +0.05(+0.39%)
Oct 13, 2016 12.88 12.98 12.54 12.66 48,506 -0.05(-0.39%)
Oct 12, 2016 12.89 12.89 12.43 12.71 36,256 -0.17(-1.32%)
Oct 11, 2016 12.74 12.93 12.50 12.88 35,480 -0.11(-0.85%)
Oct 10, 2016 12.94 13.60 12.85 12.99 31,813 +0.03(+0.23%)
Oct 07, 2016 12.96 13.06 12.87 12.96 62,914 -0.03(-0.23%)
Oct 06, 2016 13.09 14.10 12.79 12.99 64,417 -0.03(-0.23%)
Oct 05, 2016 12.95 13.10 12.95 13.02 149,786 -0.01(-0.08%)
Oct 04, 2016 12.83 13.08 12.54 13.03 68,087 +0.20(+1.56%)
Oct 03, 2016 12.45 12.84 12.40 12.83 42,680 +0.27(+2.15%)
Sep 30, 2016 11.92 12.99 11.92 12.56 86,232 +0.69(+5.81%)
Sep 29, 2016 11.95 12.15 11.79 11.87 99,904 -0.39(-3.18%)
Sep 28, 2016 12.32 12.71 12.07 12.26 29,688 -0.03(-0.24%)
Sep 27, 2016 12.09 12.32 12.04 12.29 27,977 +0.19(+1.57%)
Sep 26, 2016 11.99 12.15 11.90 12.10 48,270 +0.12(+1.00%)
Sep 23, 2016 12.05 12.06 11.71 11.98 26,853 -0.03(-0.25%)
Sep 22, 2016 12.03 12.03 11.94 12.01 32,679 +0.06(+0.50%)
Sep 21, 2016 12.01 12.27 11.87 11.95 51,969 -0.05(-0.42%)
Sep 20, 2016 12.11 12.11 11.92 12.00 56,168 +0.00(+0.00%)
Sep 19, 2016 12.09 12.09 11.94 12.00 65,885 -0.01(-0.08%)
Sep 16, 2016 12.03 12.04 11.85 12.01 106,551 +0.08(+0.67%)
Sep 15, 2016 11.69 12.01 11.64 11.93 50,214 +0.31(+2.67%)
Sep 14, 2016 11.00 11.70 10.86 11.62 68,538 +0.62(+5.64%)
Sep 13, 2016 10.91 11.11 10.91 11.00 71,665 +0.00(+0.00%)
Sep 12, 2016 10.76 11.05 10.57 11.00 100,338 +0.26(+2.42%)
Sep 09, 2016 10.94 11.04 10.66 10.74 136,927 -0.29(-2.63%)
Sep 08, 2016 10.94 11.33 10.88 11.03 56,156 +0.13(+1.19%)
Sep 07, 2016 10.64 10.91 10.61 10.90 49,165 +0.31(+2.93%)
Sep 06, 2016 10.66 10.68 10.57 10.59 29,160 -0.02(-0.19%)
Sep 02, 2016 10.64 10.61 10.61 10.61 47,900 +0.02(+0.19%)
Sep 01, 2016 9.490 10.65 9.490 10.59 59,012 +0.23(+2.22%)
Aug 31, 2016 10.43 10.43 9.510 10.36 54,415 -0.04(-0.38%)
Aug 30, 2016 10.28 10.46 10.28 10.40 25,175 +0.07(+0.68%)
Aug 29, 2016 10.30 10.42 10.29 10.33 19,194 -0.07(-0.67%)
Aug 26, 2016 10.40 10.48 10.29 10.40 34,467 +0.07(+0.68%)
Aug 25, 2016 10.43 10.43 10.17 10.33 53,382 -0.04(-0.39%)
Aug 24, 2016 10.45 10.62 10.23 10.37 25,944 -0.13(-1.24%)
Aug 23, 2016 10.69 10.98 10.34 10.50 27,741 -0.09(-0.85%)
Aug 22, 2016 10.78 10.80 10.06 10.59 75,684 +0.08(+0.76%)
Aug 19, 2016 10.10 10.54 10.09 10.51 113,445 +0.43(+4.27%)
Aug 18, 2016 9.620 10.10 9.380 10.08 43,497 +0.49(+5.11%)
Aug 17, 2016 9.650 9.710 9.420 9.590 46,472 -0.06(-0.62%)
Aug 16, 2016 9.600 9.700 9.480 9.650 49,722 -0.05(-0.52%)
Aug 15, 2016 9.380 10.07 9.150 9.700 113,512 +0.40(+4.30%)
Aug 12, 2016 9.000 9.360 8.880 9.300 119,256 +0.15(+1.64%)
Aug 11, 2016 9.460 9.580 8.970 9.150 138,648 -0.26(-2.76%)
Aug 10, 2016 9.620 10.15 9.360 9.410 133,936 -0.49(-4.95%)
Aug 09, 2016 9.260 10.22 9.150 9.900 392,478 +0.62(+6.68%)
Aug 08, 2016 9.690 9.700 9.210 9.280 172,220 -0.39(-4.03%)
Aug 05, 2016 9.650 9.775 9.545 9.670 143,463 +0.08(+0.83%)
Aug 04, 2016 9.840 9.990 9.580 9.590 46,824 -0.22(-2.24%)
Aug 03, 2016 9.960 10.15 9.620 9.810 30,178 +0.03(+0.31%)
Aug 02, 2016 9.290 10.03 9.210 9.780 173,397 +1.57(+19.12%)
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.