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 27, 2015 14.07 14.52 13.29 14.07 394,789 -0.07(-0.50%)
Feb 26, 2015 14.01 14.49 13.89 14.14 118,544 +0.07(+0.50%)
Feb 25, 2015 14.12 14.45 13.63 14.07 135,242 +0.01(+0.07%)
Feb 24, 2015 14.00 14.33 13.16 14.06 86,995 +0.00(+0.00%)
Feb 23, 2015 13.56 14.32 13.00 14.06 68,324 +0.80(+6.03%)
Feb 20, 2015 13.16 13.55 12.93 13.26 87,208 +0.16(+1.22%)
Feb 19, 2015 12.97 13.71 12.82 13.10 42,822 +0.17(+1.31%)
Feb 18, 2015 12.99 13.06 12.79 12.93 26,710 +0.01(+0.08%)
Feb 17, 2015 12.68 13.15 12.01 12.92 32,346 +0.26(+2.05%)
Feb 13, 2015 13.13 12.66 12.66 12.66 35,000 -0.53(-4.02%)
Feb 12, 2015 13.05 13.37 12.71 13.19 62,188 +0.20(+1.54%)
Feb 11, 2015 12.86 13.04 12.09 12.99 46,937 +0.05(+0.39%)
Feb 10, 2015 12.77 14.36 12.63 12.94 25,927 +0.18(+1.41%)
Feb 09, 2015 13.05 13.21 12.76 12.76 27,072 -0.40(-3.04%)
Feb 06, 2015 12.96 13.34 12.79 13.16 107,116 +0.16(+1.23%)
Feb 05, 2015 12.77 13.11 12.12 13.00 44,716 +0.35(+2.77%)
Feb 04, 2015 12.30 12.97 12.14 12.65 77,418 +0.23(+1.85%)
Feb 03, 2015 11.98 12.44 11.89 12.42 59,129 +0.53(+4.46%)
Feb 02, 2015 11.84 11.96 11.36 11.89 123,831 +0.13(+1.11%)
Jan 30, 2015 12.20 12.39 11.47 11.76 1,164,184 -0.17(-1.42%)
Jan 29, 2015 12.65 12.65 11.90 11.93 51,097 -1.39(-10.44%)
Jan 28, 2015 13.53 13.53 13.05 13.32 11,861 -0.20(-1.48%)
Jan 27, 2015 13.94 13.94 13.31 13.52 55,998 -0.51(-3.64%)
Jan 26, 2015 13.95 14.34 13.49 14.03 11,356 +0.03(+0.21%)
Jan 23, 2015 14.27 14.27 13.87 14.00 95,752 -0.31(-2.17%)
Jan 22, 2015 14.12 14.45 13.73 14.31 35,143 +0.21(+1.49%)
Jan 21, 2015 14.17 14.20 13.04 14.10 61,925 -0.18(-1.26%)
Jan 20, 2015 14.57 14.87 14.00 14.28 23,057 -0.29(-1.99%)
Jan 16, 2015 14.13 14.65 13.97 14.57 39,709 +0.36(+2.53%)
Jan 15, 2015 14.02 14.34 13.36 14.21 39,660 +0.13(+0.92%)
Jan 14, 2015 13.74 14.19 13.73 14.08 16,419 +0.20(+1.44%)
Jan 13, 2015 13.73 13.98 13.69 13.88 36,393 +0.29(+2.13%)
Jan 12, 2015 13.25 13.75 13.13 13.59 17,653 +0.30(+2.26%)
Jan 09, 2015 13.26 13.60 13.21 13.29 13,453 -0.02(-0.15%)
Jan 08, 2015 12.82 13.33 12.82 13.31 31,301 +0.48(+3.74%)
Jan 07, 2015 13.05 13.12 12.39 12.83 54,053 -0.09(-0.70%)
Jan 06, 2015 13.59 13.59 12.74 12.92 50,401 -0.55(-4.08%)
Jan 05, 2015 13.61 13.90 13.42 13.47 206,546 -0.15(-1.10%)
Jan 02, 2015 13.66 13.89 13.27 13.62 29,874 +0.00(+0.00%)
Dec 31, 2014 13.67 13.62 13.62 13.62 14,300 -0.05(-0.37%)
Dec 30, 2014 13.46 13.82 13.01 13.67 52,952 +0.26(+1.94%)
Dec 29, 2014 13.02 13.70 12.93 13.41 42,410 +0.39(+3.00%)
Dec 26, 2014 12.70 13.16 12.68 13.02 15,908 +0.43(+3.42%)
Dec 24, 2014 13.00 12.59 12.59 12.59 4,100 -0.02(-0.16%)
Dec 23, 2014 12.46 13.38 12.34 12.61 59,153 +0.38(+3.11%)
Dec 22, 2014 11.75 12.46 11.51 12.23 27,219 +0.56(+4.80%)
Dec 19, 2014 11.93 12.30 11.67 11.67 81,949 -0.32(-2.67%)
Dec 18, 2014 11.67 12.04 11.51 11.99 35,877 +0.40(+3.45%)
Dec 17, 2014 10.78 11.64 10.38 11.59 26,744 +0.67(+6.14%)
Dec 16, 2014 10.79 11.11 10.79 10.92 33,756 +0.17(+1.58%)
Dec 15, 2014 10.79 11.00 10.56 10.75 35,555 -0.17(-1.56%)
Dec 12, 2014 10.73 11.05 10.01 10.92 86,367 +0.00(+0.00%)
Dec 11, 2014 11.28 11.48 10.85 10.92 29,729 -0.23(-2.06%)
Dec 10, 2014 11.90 11.90 11.10 11.15 39,946 -0.70(-5.91%)
Dec 09, 2014 11.83 11.89 11.26 11.85 51,184 -0.06(-0.50%)
Dec 08, 2014 11.87 12.00 11.80 11.91 10,886 +0.05(+0.46%)
Dec 05, 2014 11.71 12.20 11.71 11.86 63,581 +0.12(+1.07%)
Dec 04, 2014 12.75 12.80 11.68 11.73 31,770 -1.22(-9.42%)
Dec 03, 2014 12.58 13.00 12.58 12.95 15,594 +0.10(+0.78%)
Dec 02, 2014 13.11 13.40 12.73 12.85 31,736 -0.17(-1.31%)
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.