Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

6.390 -0.130 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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, 2023 6.030 6.220 5.900 6.150 754,006 +0.02(+0.33%)
Oct 30, 2023 6.200 6.290 5.970 6.130 597,250 -0.04(-0.65%)
Oct 27, 2023 6.500 6.500 6.160 6.170 564,276 -0.32(-4.93%)
Oct 26, 2023 6.630 6.760 6.290 6.490 906,506 -0.14(-2.11%)
Oct 25, 2023 6.940 6.940 6.460 6.630 775,878 -0.43(-6.09%)
Oct 24, 2023 7.100 7.270 6.880 7.060 429,091 -0.04(-0.56%)
Oct 23, 2023 6.620 7.270 6.520 7.100 950,328 +0.40(+5.97%)
Oct 20, 2023 6.970 6.980 6.655 6.700 774,353 -0.27(-3.87%)
Oct 19, 2023 7.480 7.580 6.960 6.970 767,229 -0.51(-6.82%)
Oct 18, 2023 7.720 7.840 7.480 7.480 781,452 -0.33(-4.23%)
Oct 17, 2023 8.180 8.460 7.775 7.810 772,991 -0.41(-4.99%)
Oct 16, 2023 8.230 8.350 8.070 8.220 829,420 -0.01(-0.12%)
Oct 13, 2023 8.140 8.413 8.080 8.230 603,948 +0.02(+0.24%)
Oct 12, 2023 9.190 9.190 8.195 8.210 689,669 -1.08(-11.63%)
Oct 11, 2023 9.490 9.600 9.240 9.290 769,274 -0.21(-2.21%)
Oct 10, 2023 9.200 9.590 9.030 9.500 426,850 +0.07(+0.74%)
Oct 09, 2023 9.170 9.460 9.000 9.430 313,456 +0.14(+1.51%)
Oct 06, 2023 9.270 9.480 9.020 9.290 300,379 -0.09(-0.96%)
Oct 05, 2023 9.460 9.560 9.205 9.380 407,032 -0.10(-1.05%)
Oct 04, 2023 9.450 9.620 9.300 9.480 325,165 -0.08(-0.84%)
Oct 03, 2023 9.120 9.610 9.040 9.560 421,300 +0.37(+4.03%)
Oct 02, 2023 9.380 9.380 9.030 9.190 603,890 -0.25(-2.65%)
Sep 29, 2023 9.750 9.870 9.420 9.440 486,572 -0.28(-2.88%)
Sep 28, 2023 10.10 10.24 9.590 9.720 920,694 -0.48(-4.71%)
Sep 27, 2023 10.11 10.44 9.970 10.20 888,672 +0.19(+1.90%)
Sep 26, 2023 9.730 10.09 9.600 10.01 650,064 +0.33(+3.41%)
Sep 25, 2023 9.600 9.865 9.670 9.680 378,624 +0.08(+0.83%)
Sep 22, 2023 9.480 9.730 9.180 9.600 1,316,299 +0.10(+1.05%)
Sep 21, 2023 9.280 9.620 9.280 9.500 430,044 +0.10(+1.06%)
Sep 20, 2023 9.700 9.725 9.400 9.400 677,925 -0.29(-2.99%)
Sep 19, 2023 9.920 9.965 9.660 9.690 404,914 -0.29(-2.91%)
Sep 18, 2023 10.41 10.62 9.790 9.980 445,088 -0.43(-4.13%)
Sep 15, 2023 10.62 10.85 10.33 10.41 1,985,919 -0.18(-1.70%)
Sep 14, 2023 10.40 10.68 10.35 10.59 319,719 +0.29(+2.77%)
Sep 13, 2023 10.24 10.49 10.10 10.30 542,746 -0.04(-0.34%)
Sep 12, 2023 10.73 10.73 10.32 10.34 485,060 -0.45(-4.17%)
Sep 11, 2023 10.83 10.88 10.26 10.79 722,152 -0.04(-0.32%)
Sep 08, 2023 11.51 11.51 10.08 10.82 1,764,760 -0.79(-6.84%)
Sep 07, 2023 12.20 12.20 11.55 11.62 668,897 -0.58(-4.75%)
Sep 06, 2023 12.27 12.29 12.00 12.20 417,287 +0.00(+0.00%)
Sep 05, 2023 12.40 12.45 11.96 12.20 665,945 -0.30(-2.40%)
Sep 01, 2023 11.89 12.54 11.89 12.50 369,102 +0.70(+5.93%)
Aug 31, 2023 12.00 12.20 11.77 11.80 414,992 -0.20(-1.67%)
Aug 30, 2023 11.97 12.32 11.88 12.00 1,138,920 +0.05(+0.42%)
Aug 29, 2023 11.92 12.10 11.83 11.95 1,210,381 +0.05(+0.42%)
Aug 28, 2023 12.05 12.15 11.80 11.90 279,359 -0.14(-1.16%)
Aug 25, 2023 11.84 12.10 11.73 12.04 262,829 +0.26(+2.21%)
Aug 24, 2023 12.08 12.08 11.60 11.78 355,740 -0.29(-2.40%)
Aug 23, 2023 12.13 12.31 12.01 12.07 342,392 -0.08(-0.66%)
Aug 22, 2023 12.19 12.34 12.01 12.15 185,792 -0.01(-0.08%)
Aug 21, 2023 12.14 12.35 12.04 12.16 268,735 +0.02(+0.16%)
Aug 18, 2023 12.31 12.59 12.12 12.14 326,759 -0.31(-2.49%)
Aug 17, 2023 12.52 12.63 12.33 12.45 256,745 -0.04(-0.32%)
Aug 16, 2023 12.84 12.89 12.48 12.49 282,303 -0.35(-2.73%)
Aug 15, 2023 12.70 12.86 12.45 12.84 230,609 +0.07(+0.55%)
Aug 14, 2023 12.74 12.89 12.50 12.77 396,126 -0.10(-0.78%)
Aug 11, 2023 12.80 13.04 12.75 12.87 225,801 +0.04(+0.31%)
Aug 10, 2023 12.81 13.22 12.68 12.83 440,802 +0.09(+0.71%)
Aug 09, 2023 12.07 12.75 12.05 12.74 411,532 +0.72(+5.99%)
Aug 08, 2023 11.90 12.08 11.70 12.02 857,994 +0.19(+1.61%)
Aug 07, 2023 12.40 12.40 11.55 11.83 610,808 -0.55(-4.44%)
Aug 04, 2023 12.18 12.45 12.04 12.38 480,491 +0.19(+1.56%)
Aug 03, 2023 11.86 12.29 11.80 12.19 603,043 +0.31(+2.61%)
Aug 02, 2023 11.81 12.07 11.73 11.88 529,006 -0.03(-0.25%)
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.