Skip to main content

Avid Bioservices Inc (NQ: CDMO )

6.980 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 12.56 12.65 11.80 11.91 746,852 -0.75(-5.92%)
Jul 31, 2023 13.04 13.18 12.61 12.66 345,527 -0.41(-3.14%)
Jul 28, 2023 12.98 13.24 12.87 13.07 255,036 +0.23(+1.79%)
Jul 27, 2023 13.05 13.15 12.72 12.84 427,449 -0.08(-0.62%)
Jul 26, 2023 13.17 13.23 12.81 12.92 769,583 -0.29(-2.20%)
Jul 25, 2023 13.27 13.60 13.16 13.21 397,826 -0.11(-0.83%)
Jul 24, 2023 13.84 13.96 13.19 13.32 516,190 -0.59(-4.24%)
Jul 21, 2023 13.04 14.02 12.94 13.91 961,769 +0.93(+7.16%)
Jul 20, 2023 13.30 13.31 12.95 12.98 1,011,807 -0.32(-2.41%)
Jul 19, 2023 13.51 13.61 13.27 13.30 389,913 -0.15(-1.12%)
Jul 18, 2023 13.39 13.62 13.29 13.45 445,471 +0.11(+0.82%)
Jul 17, 2023 13.19 13.36 13.01 13.34 691,607 +0.11(+0.83%)
Jul 14, 2023 13.37 13.52 13.12 13.23 402,040 -0.14(-1.05%)
Jul 13, 2023 13.40 13.43 13.11 13.37 338,702 -0.02(-0.15%)
Jul 12, 2023 13.61 13.61 13.32 13.39 416,266 +0.03(+0.22%)
Jul 11, 2023 13.86 13.86 12.98 13.36 774,149 -0.68(-4.84%)
Jul 10, 2023 13.77 14.28 13.77 14.04 529,012 +0.12(+0.86%)
Jul 07, 2023 13.84 14.21 13.81 13.92 396,866 +0.17(+1.24%)
Jul 06, 2023 13.82 13.88 13.56 13.75 398,952 -0.19(-1.36%)
Jul 05, 2023 14.01 14.04 13.73 13.94 430,294 -0.06(-0.43%)
Jul 03, 2023 13.73 14.28 13.73 14.00 360,794 +0.03(+0.21%)
Jun 30, 2023 13.49 14.33 13.49 13.97 919,638 +0.61(+4.57%)
Jun 29, 2023 12.77 13.44 12.70 13.36 818,514 +0.40(+3.09%)
Jun 28, 2023 13.13 13.18 12.78 12.96 434,102 -0.17(-1.29%)
Jun 27, 2023 13.36 13.62 13.11 13.13 436,059 -0.26(-1.94%)
Jun 26, 2023 13.25 13.84 12.98 13.39 1,119,421 +0.05(+0.37%)
Jun 23, 2023 13.56 13.75 13.07 13.34 1,778,960 -0.40(-2.91%)
Jun 22, 2023 13.39 14.70 12.91 13.74 3,349,181 -1.83(-11.75%)
Jun 21, 2023 15.91 16.23 15.24 15.57 1,078,454 -0.46(-2.87%)
Jun 20, 2023 16.55 16.55 15.87 16.03 657,997 -0.58(-3.49%)
Jun 16, 2023 17.14 17.21 16.23 16.61 1,308,691 -0.37(-2.18%)
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.