Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 12.10 12.36 11.17 12.25 647,300 +0.26(+2.17%)
May 28, 2020 12.35 12.63 11.99 11.99 115,638 -0.27(-2.20%)
May 27, 2020 12.35 12.65 11.96 12.26 174,167 -0.23(-1.84%)
May 26, 2020 13.03 13.28 12.44 12.49 287,127 -0.29(-2.27%)
May 22, 2020 12.80 13.24 12.72 12.78 225,600 +0.25(+2.00%)
May 21, 2020 12.15 12.88 12.14 12.53 1,053,269 +0.23(+1.87%)
May 20, 2020 12.14 12.65 12.14 12.30 307,301 +0.34(+2.84%)
May 19, 2020 12.47 12.82 11.53 11.96 1,778,537 +0.05(+0.42%)
May 18, 2020 11.84 12.34 11.67 11.91 280,846 +0.28(+2.41%)
May 15, 2020 11.38 12.19 11.38 11.63 266,800 +0.06(+0.52%)
May 14, 2020 11.61 11.80 11.35 11.57 162,419 -0.18(-1.53%)
May 13, 2020 11.46 12.04 11.19 11.75 321,613 +0.52(+4.63%)
May 12, 2020 11.78 11.88 11.17 11.23 206,515 -0.50(-4.26%)
May 11, 2020 11.48 11.82 11.12 11.73 213,615 +0.26(+2.27%)
May 08, 2020 10.45 11.50 10.32 11.47 156,200 +1.22(+11.90%)
May 07, 2020 10.02 10.55 9.685 10.25 279,250 +0.38(+3.85%)
May 06, 2020 10.69 10.69 9.750 9.870 472,348 -0.58(-5.55%)
May 05, 2020 10.54 11.13 9.280 10.45 708,250 -1.31(-11.14%)
May 04, 2020 12.24 12.40 11.57 11.76 373,572 -0.29(-2.41%)
May 01, 2020 12.57 12.57 11.79 12.05 221,100 -0.41(-3.29%)
Apr 30, 2020 12.60 12.66 12.02 12.46 142,097 -0.15(-1.19%)
Apr 29, 2020 11.73 12.72 11.65 12.61 334,092 +1.09(+9.46%)
Apr 28, 2020 11.95 11.95 11.48 11.52 158,608 -0.09(-0.78%)
Apr 27, 2020 11.71 11.98 11.55 11.61 160,478 -0.10(-0.85%)
Apr 24, 2020 11.99 12.45 11.54 11.71 142,300 -0.17(-1.43%)
Apr 23, 2020 11.83 12.04 11.59 11.88 144,513 +0.29(+2.50%)
Apr 22, 2020 11.73 12.85 11.45 11.59 128,286 +0.17(+1.49%)
Apr 21, 2020 10.70 11.46 10.58 11.42 118,166 +0.54(+4.96%)
Apr 20, 2020 11.10 11.38 10.83 10.88 321,505 -0.36(-3.20%)
Apr 17, 2020 10.95 11.45 10.90 11.24 273,100 +0.40(+3.69%)
Apr 16, 2020 11.01 11.19 10.75 10.84 231,033 -0.15(-1.36%)
Apr 15, 2020 11.01 11.19 9.990 10.99 120,836 -0.16(-1.43%)
Apr 14, 2020 10.92 11.39 10.92 11.15 282,780 +0.42(+3.91%)
Apr 13, 2020 10.48 10.99 10.44 10.73 342,853 +0.20(+1.90%)
Apr 09, 2020 10.54 10.99 10.40 10.53 244,300 +0.03(+0.29%)
Apr 08, 2020 9.810 10.92 9.810 10.50 595,631 +0.65(+6.60%)
Apr 07, 2020 9.800 10.26 9.700 9.850 477,695 +0.18(+1.86%)
Apr 06, 2020 9.630 10.12 9.630 9.670 359,073 +0.13(+1.36%)
Apr 03, 2020 9.740 10.30 9.450 9.540 454,200 -0.15(-1.55%)
Apr 02, 2020 9.260 10.05 9.260 9.690 1,546,882 +0.30(+3.19%)
Apr 01, 2020 9.040 9.685 8.810 9.390 546,848 +0.13(+1.40%)
Mar 31, 2020 9.510 9.700 9.115 9.260 513,169 -0.28(-2.94%)
Mar 30, 2020 9.900 9.930 9.530 9.540 247,988 -0.38(-3.83%)
Mar 27, 2020 9.660 10.12 9.065 9.920 121,600 +0.03(+0.30%)
Mar 26, 2020 9.880 10.02 9.605 9.890 141,598 +0.14(+1.44%)
Mar 25, 2020 9.710 10.13 9.480 9.750 404,595 +0.07(+0.72%)
Mar 24, 2020 9.490 10.04 9.250 9.680 85,566 +0.53(+5.79%)
Mar 23, 2020 9.870 9.870 8.860 9.150 76,585 -0.71(-7.20%)
Mar 20, 2020 9.880 10.38 9.500 9.860 186,000 +0.40(+4.23%)
Mar 19, 2020 9.740 9.840 8.890 9.460 235,644 -0.30(-3.07%)
Mar 18, 2020 10.22 10.75 8.370 9.760 190,099 -1.00(-9.29%)
Mar 17, 2020 10.46 11.13 10.44 10.76 336,232 +0.39(+3.76%)
Mar 16, 2020 10.52 10.89 10.15 10.37 282,001 -1.05(-9.19%)
Mar 13, 2020 11.61 11.82 11.40 11.42 250,400 +0.32(+2.88%)
Mar 12, 2020 11.56 11.82 10.17 11.10 239,023 -1.09(-8.94%)
Mar 11, 2020 12.57 12.57 11.92 12.19 165,747 -0.67(-5.21%)
Mar 10, 2020 12.54 12.93 12.52 12.86 171,753 +0.67(+5.50%)
Mar 09, 2020 12.54 12.60 12.13 12.19 108,576 -0.78(-6.01%)
Mar 06, 2020 13.01 13.34 12.75 12.97 105,700 -0.37(-2.77%)
Mar 05, 2020 13.59 13.69 13.24 13.34 93,853 -0.35(-2.56%)
Mar 04, 2020 13.26 13.85 13.26 13.69 152,248 +0.48(+3.63%)
Mar 03, 2020 13.43 13.80 13.10 13.21 107,756 -0.09(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.