OXFD - Oxford Immunotec Global PLC

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202012.1012.3611.1712.2512.25647,300
May 28, 202012.3512.6311.9911.9911.99115,600
May 27, 202012.3512.6511.9612.2612.26174,200
May 26, 202013.0313.2812.4412.4912.49287,100
May 22, 202012.8013.2412.7212.7812.78225,600
May 21, 202012.1512.8812.1412.5312.531,053,300
May 20, 202012.1412.6512.1412.3012.30307,300
May 19, 202012.4712.8211.5311.9611.961,778,500
May 18, 202011.8412.3411.6711.9111.91280,800
May 15, 202011.3812.1911.3811.6311.63266,800
May 14, 202011.6111.8011.3511.5711.57162,400
May 13, 202011.4612.0411.1911.7511.75321,600
May 12, 202011.7811.8811.1711.2311.23206,500
May 11, 202011.4811.8211.1211.7311.73213,600
May 08, 202010.4511.5010.3211.4711.47156,300
May 07, 202010.0210.559.6910.2510.25279,300
May 06, 202010.6910.699.759.879.87472,300
May 05, 202010.5411.139.2810.4510.45708,300
May 04, 202012.2412.4011.5711.7611.76373,600
May 01, 202012.5712.5711.7912.0512.05221,100
Apr 30, 202012.6012.6612.0212.4612.46142,100
Apr 29, 202011.7312.7211.6512.6112.61334,100
Apr 28, 202011.9511.9511.4811.5211.52158,600
Apr 27, 202011.7111.9811.5511.6111.61160,500
Apr 24, 202011.9912.4511.5411.7111.71142,300
Apr 23, 202011.8312.0411.5911.8811.88144,500
Apr 22, 202011.7312.8511.4511.5911.59128,300
Apr 21, 202010.7011.4610.5811.4211.42118,200
Apr 20, 202011.1011.3810.8310.8810.88321,500
Apr 17, 202010.9511.4510.9011.2411.24273,100
Apr 16, 202011.0111.1910.7510.8410.84231,000
Apr 15, 202011.0111.199.9910.9910.99120,800
Apr 14, 202010.9211.3910.9211.1511.15282,800
Apr 13, 202010.4810.9910.4410.7310.73342,900
Apr 09, 202010.5410.9910.4010.5310.53244,300
Apr 08, 20209.8110.929.8110.5010.50595,600
Apr 07, 20209.8010.269.709.859.85477,700
Apr 06, 20209.6310.129.639.679.67359,100
Apr 03, 20209.7410.309.459.549.54454,200
Apr 02, 20209.2610.059.269.699.691,546,900
Apr 01, 20209.049.698.819.399.39546,800
Mar 31, 20209.519.709.119.269.26513,200
Mar 30, 20209.909.939.539.549.54248,000
Mar 27, 20209.6610.129.069.929.92121,600
Mar 26, 20209.8810.029.609.899.89141,600
Mar 25, 20209.7110.139.489.759.75404,600
Mar 24, 20209.4910.049.259.689.6885,600
Mar 23, 20209.879.878.869.159.1576,600
Mar 20, 20209.8810.389.509.869.86186,100
Mar 19, 20209.749.848.899.469.46235,600
Mar 18, 202010.2210.758.379.769.76190,100
Mar 17, 202010.4611.1310.4410.7610.76336,200
Mar 16, 202010.5210.8910.1510.3710.37282,000
Mar 13, 202011.6111.8211.4011.4211.42250,500
Mar 12, 202011.5611.8210.1711.1011.10239,000
Mar 11, 202012.5712.5711.9212.1912.19165,700
Mar 10, 202012.5412.9312.5212.8612.86171,800
Mar 09, 202012.5412.6012.1312.1912.19108,600
Mar 06, 202013.0113.3412.7512.9712.97105,800
Mar 05, 202013.5913.6913.2413.3413.3493,900
Mar 04, 202013.2613.8513.2613.6913.69152,200
Mar 03, 202013.4313.8013.1013.2113.21107,800
Mar 02, 202013.0413.6312.9213.3013.30130,400
Feb 28, 202013.3213.8813.0713.1813.18129,600
Feb 27, 202013.4813.5013.1213.4913.49293,100
Feb 26, 202014.2014.3513.6213.6413.6496,300
Feb 25, 202014.1514.4013.9114.1214.12112,400
Feb 24, 202014.6714.6714.1614.1914.1958,600
Feb 21, 202014.8714.9314.5614.9214.9268,300
Feb 20, 202014.9915.1414.7314.8014.8075,700
Feb 19, 202014.9315.1314.9214.9814.9838,000
Feb 18, 202014.6014.9814.6014.9314.9387,400
Feb 14, 202014.5814.7714.4614.6614.66101,000
Feb 13, 202014.4314.7114.4114.5514.55142,700
Feb 12, 202014.6114.9414.4214.4614.4693,900
Feb 11, 202014.5014.7614.4814.5314.53241,300
Feb 10, 202014.6714.6814.2514.5114.5148,200
Feb 07, 202014.9014.9914.6614.6714.6763,100
Feb 06, 202015.1815.1814.9514.9914.9984,400
Feb 05, 202015.3315.5014.9615.1215.12195,400
Feb 04, 202015.6315.8915.2415.2515.2597,900
Feb 03, 202015.5015.6115.3215.5015.50120,100
Jan 31, 202015.7816.0015.3215.4815.4879,100
Jan 30, 202016.2716.2715.5115.8315.83208,900
Jan 29, 202016.3216.4916.1416.2716.2765,400
Jan 28, 202016.7117.1216.2016.3216.32109,100
Jan 27, 202016.5616.9316.4416.6416.64118,100
Jan 24, 202016.7617.1516.6316.6516.65108,200
Jan 23, 202017.0517.0516.6616.7516.75112,800
Jan 22, 202016.7017.3116.6617.0517.05144,900
Jan 21, 202016.1717.0616.1516.5616.56422,800
Jan 17, 202016.2416.2716.0616.1516.1536,400
Jan 16, 202016.2516.3516.1716.2116.2137,700
Jan 15, 202016.2016.4215.9016.2416.2479,400
Jan 14, 202016.4316.4616.1416.2216.2298,900
Jan 13, 202016.5316.6316.3816.4616.4649,300
Jan 10, 202016.7016.8016.4516.5316.5359,200
Jan 09, 202016.7916.9016.6216.6416.6442,700
Jan 08, 202016.7716.9316.5716.7016.7050,500
Jan 07, 202016.9516.9516.6216.7416.74115,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...