OXFD - Oxford Immunotec Global PLC

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201914.5114.5314.0714.0714.07156,200
Jun 13, 201914.5314.6714.3914.5414.54122,600
Jun 12, 201914.4914.5914.3314.5114.51131,800
Jun 11, 201914.6914.7214.2614.5514.55149,800
Jun 10, 201914.8014.8914.3514.6114.61176,500
Jun 07, 201915.2815.2914.7814.7814.78134,700
Jun 06, 201915.0015.3514.9115.2515.25182,400
Jun 05, 201915.3915.4214.7515.0015.00150,000
Jun 04, 201914.8015.4014.8015.3615.36159,000
Jun 03, 201914.6114.8814.3814.7814.78279,700
May 31, 201914.3614.6414.0914.6214.62128,100
May 30, 201914.5414.7014.3414.4714.47104,500
May 29, 201914.4414.5614.1714.5414.54155,400
May 28, 201914.3914.7414.2214.4914.49221,600
May 24, 201914.5915.1314.2814.3814.38310,200
May 23, 201914.8014.8014.2614.5214.52346,900
May 22, 201914.9114.9514.5414.8514.85301,800
May 21, 201915.2615.4014.8114.9114.91327,400
May 20, 201915.2115.3114.8315.2015.20334,600
May 17, 201915.2915.4814.9915.2515.25134,500
May 16, 201915.6115.6615.3315.3815.38134,700
May 15, 201916.0316.0515.2015.5415.54322,800
May 14, 201915.8616.1315.6916.0816.08149,700
May 13, 201916.1616.3615.9316.0016.00122,100
May 10, 201916.4516.4616.1416.3116.31140,100
May 09, 201914.8716.8114.8016.4316.43188,200
May 08, 201916.4216.4216.0816.2216.2293,400
May 07, 201916.4716.5616.0116.4116.41200,100
May 06, 201916.3016.6816.3016.6216.62109,000
May 03, 201916.2916.6016.2116.5416.5442,800
May 02, 201916.0116.3415.9916.1916.1980,100
May 01, 201916.2416.2415.7916.0416.04160,600
Apr 30, 201916.2116.3415.9216.2316.23125,900
Apr 29, 201916.2316.4215.9816.1916.1976,600
Apr 26, 201916.0016.3115.9616.2616.2681,100
Apr 25, 201915.9916.1715.6515.9515.9596,600
Apr 24, 201916.0316.2615.9415.9815.9876,800
Apr 23, 201915.9016.3615.9016.0116.01158,300
Apr 22, 201915.7816.1215.6015.8615.86142,600
Apr 18, 201915.4516.0015.4015.8615.86161,000
Apr 17, 201915.6515.6514.8715.5415.54187,300
Apr 16, 201915.4115.6715.3215.6515.65129,400
Apr 15, 201915.4215.5115.1515.3815.3891,500
Apr 12, 201915.6015.6215.3615.4615.4695,100
Apr 11, 201915.9315.9515.2515.5615.56146,400
Apr 10, 201915.8515.8815.3515.8115.8197,600
Apr 09, 201915.9816.0815.8515.8815.8850,600
Apr 08, 201916.0116.0515.6915.9715.9765,900
Apr 05, 201916.1616.2315.9816.0316.0348,400
Apr 04, 201916.1216.1515.7316.1416.1474,400
Apr 03, 201916.5616.7415.9916.1216.1255,500
Apr 02, 201916.3816.6515.9416.5716.57119,500
Apr 01, 201917.2417.2616.2416.4216.42121,400
Mar 29, 201917.3017.3917.0617.2317.23161,800
Mar 28, 201917.5017.5217.1917.2717.2758,100
Mar 27, 201917.5717.6117.2717.5317.5353,800
Mar 26, 201917.7717.8417.4817.6317.63117,200
Mar 25, 201917.4818.0917.4817.5417.54140,800
Mar 22, 201917.9818.0317.2317.5417.54114,500
Mar 21, 201917.8118.1217.8117.9817.9887,100
Mar 20, 201918.0018.2517.8617.9417.9471,900
Mar 19, 201918.0118.0817.5018.0118.01111,100
Mar 18, 201918.3118.4317.9218.0118.01153,200
Mar 15, 201918.3218.6018.1018.2018.20255,700
Mar 14, 201918.1618.5018.0018.3318.33192,100
Mar 13, 201916.0418.3715.1018.1618.16422,700
Mar 12, 201918.0518.5117.6217.8017.80529,800
Mar 11, 201915.8816.6215.7016.5616.56110,900
Mar 08, 201915.9015.9015.5115.7615.76106,000
Mar 07, 201915.9315.9515.6415.8715.8751,600
Mar 06, 201916.7016.7015.8615.9215.9274,300
Mar 05, 201916.5516.8316.3416.7016.7058,200
Mar 04, 201916.9917.2416.5216.5316.53168,400
Mar 01, 201916.8217.1616.5316.9916.99103,200
Feb 28, 201916.9817.0116.5216.6916.6981,400
Feb 27, 201916.5617.3016.5617.0117.01161,400
Feb 26, 201916.4516.8716.2816.6616.6670,100
Feb 25, 201916.5416.6716.2816.4416.4476,400
Feb 22, 201916.9016.9416.2616.4916.49115,200
Feb 21, 201917.2717.3116.6416.8716.87100,900
Feb 20, 201916.7717.6816.7517.3217.32136,700
Feb 19, 201916.8917.2616.6016.7516.75313,500
Feb 15, 201915.5717.2615.5216.8916.89417,600
Feb 14, 201915.2215.5915.1215.4215.4266,900
Feb 13, 201914.9315.3214.8815.2015.20233,200
Feb 12, 201915.0715.2114.7614.9414.94159,800
Feb 11, 201914.7815.0314.5714.9914.9964,200
Feb 08, 201914.6314.8914.5214.7014.7078,700
Feb 07, 201914.6914.8914.3814.7114.7168,300
Feb 06, 201914.8915.0014.7114.7614.76110,500
Feb 05, 201914.8315.1914.7214.8914.89151,300
Feb 04, 201914.5514.9214.3714.8314.83222,900
Feb 01, 201914.5514.7513.9814.5914.59194,300
Jan 31, 201914.3614.6914.2714.5414.54149,500
Jan 30, 201913.9614.3613.8914.2114.21197,800
Jan 29, 201914.3314.6013.8613.9213.92213,100
Jan 28, 201914.5014.7614.0614.3314.33140,400
Jan 25, 201914.7114.8614.5514.5814.58102,700
Jan 24, 201914.4714.7114.4214.6414.6461,700
Jan 23, 201914.4614.7614.4414.4814.4874,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...