Skip to main content

Avid Bioservices Inc (NQ: CDMO )

6.740 -0.160 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.860 6.960 6.610 6.740 785,636 -0.16(-2.32%)
Apr 11, 2024 6.990 7.090 6.680 6.900 625,857 +0.00(+0.00%)
Apr 10, 2024 6.740 7.060 6.530 6.900 1,486,539 -0.29(-4.03%)
Apr 09, 2024 6.560 7.205 6.560 7.190 931,783 +0.55(+8.28%)
Apr 08, 2024 6.330 6.670 6.330 6.640 517,863 +0.30(+4.73%)
Apr 05, 2024 6.270 6.690 6.140 6.340 956,044 +0.00(+0.00%)
Apr 04, 2024 6.640 6.750 6.330 6.340 852,909 -0.25(-3.79%)
Apr 03, 2024 6.310 6.670 6.200 6.590 1,184,463 +0.21(+3.29%)
Apr 02, 2024 6.210 6.550 6.140 6.380 1,035,538 -0.04(-0.62%)
Apr 01, 2024 6.620 6.690 6.260 6.420 1,773,129 -0.28(-4.18%)
Mar 28, 2024 6.950 6.715 6.670 6.700 701,792 -0.28(-4.01%)
Mar 27, 2024 6.890 7.000 6.505 6.980 712,328 +0.19(+2.80%)
Mar 26, 2024 6.980 7.050 6.680 6.790 1,055,104 -0.04(-0.59%)
Mar 25, 2024 6.720 6.970 6.670 6.830 709,939 +0.10(+1.49%)
Mar 22, 2024 6.830 6.910 6.620 6.730 778,600 -0.14(-2.04%)
Mar 21, 2024 7.240 7.340 6.850 6.870 1,837,445 -0.24(-3.38%)
Mar 20, 2024 6.990 7.140 6.816 7.110 1,123,194 +0.09(+1.28%)
Mar 19, 2024 6.500 7.060 6.500 7.020 1,332,523 +0.42(+6.36%)
Mar 18, 2024 6.290 6.700 6.180 6.600 2,042,359 +0.31(+4.93%)
Mar 15, 2024 5.980 6.360 5.980 6.290 3,605,898 +0.20(+3.28%)
Mar 14, 2024 6.240 6.420 6.020 6.090 1,369,311 -0.16(-2.56%)
Mar 13, 2024 6.200 6.348 5.990 6.250 2,377,349 -0.12(-1.88%)
Mar 12, 2024 6.580 6.590 6.290 6.370 1,210,269 -0.13(-2.00%)
Mar 11, 2024 6.650 6.770 6.480 6.500 2,055,583 -0.21(-3.13%)
Mar 08, 2024 6.070 6.820 5.960 6.710 3,061,121 +0.61(+10.00%)
Mar 07, 2024 6.050 6.610 5.900 6.100 14,989,076 -2.69(-30.60%)
Mar 06, 2024 8.480 8.830 8.420 8.790 1,402,938 +0.49(+5.90%)
Mar 05, 2024 7.840 8.400 7.720 8.300 574,880 +0.31(+3.88%)
Mar 04, 2024 8.410 8.450 7.910 7.990 667,040 -0.25(-3.03%)
Mar 01, 2024 7.760 8.280 7.700 8.240 1,080,207 +0.56(+7.29%)
Feb 29, 2024 8.030 8.102 7.530 7.680 1,299,091 -0.16(-2.04%)
Feb 28, 2024 8.000 8.160 7.740 7.840 1,225,726 -0.31(-3.80%)
Feb 27, 2024 8.110 8.300 7.950 8.150 912,191 +0.10(+1.24%)
Feb 26, 2024 7.680 8.100 7.615 8.050 850,112 +0.31(+4.01%)
Feb 23, 2024 7.980 8.075 7.580 7.740 554,019 -0.25(-3.13%)
Feb 22, 2024 7.360 8.050 7.360 7.990 1,074,681 +0.59(+7.97%)
Feb 21, 2024 7.360 7.420 7.170 7.400 593,550 -0.04(-0.54%)
Feb 20, 2024 7.380 7.615 7.200 7.440 690,764 -0.06(-0.80%)
Feb 16, 2024 7.550 7.610 7.330 7.500 908,114 -0.20(-2.60%)
Feb 15, 2024 7.740 7.925 7.480 7.700 1,646,286 +0.08(+1.05%)
Feb 14, 2024 6.880 7.690 6.810 7.620 1,199,936 +0.94(+14.07%)
Feb 13, 2024 6.980 7.170 6.520 6.680 1,134,626 -0.71(-9.61%)
Feb 12, 2024 6.650 7.450 6.650 7.390 1,275,097 +0.67(+9.97%)
Feb 09, 2024 6.670 6.830 6.520 6.720 599,261 +0.10(+1.51%)
Feb 08, 2024 6.130 6.680 6.090 6.620 763,931 +0.47(+7.64%)
Feb 07, 2024 6.520 6.640 6.140 6.150 707,371 -0.37(-5.67%)
Feb 06, 2024 6.250 6.550 6.190 6.520 565,791 +0.25(+3.99%)
Feb 05, 2024 6.060 6.470 6.050 6.270 776,100 +0.07(+1.13%)
Feb 02, 2024 6.420 6.460 6.020 6.200 1,379,224 -0.39(-5.92%)
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.