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

Avid Bioservices Inc (NQ: CDMO )

7.350 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 6.860 6.940 6.760 6.900 215,700 +0.05(+0.73%)
Aug 29, 2019 6.820 6.990 6.790 6.850 161,464 +0.14(+2.09%)
Aug 28, 2019 6.580 6.830 6.500 6.710 225,242 +0.12(+1.82%)
Aug 27, 2019 6.920 6.936 6.450 6.590 231,119 -0.30(-4.35%)
Aug 26, 2019 6.610 6.910 6.510 6.890 123,419 +0.32(+4.87%)
Aug 23, 2019 6.930 6.930 6.530 6.570 205,800 -0.32(-4.64%)
Aug 22, 2019 6.980 7.040 6.762 6.890 147,498 -0.19(-2.68%)
Aug 21, 2019 6.680 7.100 6.640 7.080 328,371 +0.47(+7.11%)
Aug 20, 2019 6.640 6.730 6.550 6.610 106,645 -0.05(-0.75%)
Aug 19, 2019 6.680 6.700 6.520 6.660 110,752 +0.06(+0.91%)
Aug 16, 2019 6.430 6.700 6.430 6.600 301,700 +0.19(+2.96%)
Aug 15, 2019 6.290 6.410 6.152 6.410 192,558 +0.08(+1.26%)
Aug 14, 2019 6.450 6.540 6.260 6.330 216,930 -0.24(-3.65%)
Aug 13, 2019 6.470 6.750 6.440 6.570 391,328 +0.09(+1.39%)
Aug 12, 2019 6.450 6.510 6.300 6.480 95,441 +0.00(+0.00%)
Aug 09, 2019 6.580 6.650 6.410 6.480 101,100 -0.10(-1.52%)
Aug 08, 2019 6.470 6.640 6.400 6.580 187,525 +0.13(+2.02%)
Aug 07, 2019 6.230 6.520 6.130 6.450 193,938 +0.14(+2.22%)
Aug 06, 2019 6.300 6.370 6.040 6.310 288,099 +0.01(+0.16%)
Aug 05, 2019 6.310 6.390 6.150 6.300 224,238 -0.17(-2.63%)
Aug 02, 2019 6.630 6.645 6.370 6.470 205,200 -0.19(-2.85%)
Aug 01, 2019 6.480 6.890 6.480 6.660 350,737 +0.18(+2.78%)
Jul 31, 2019 6.730 6.840 6.470 6.480 274,543 -0.25(-3.71%)
Jul 30, 2019 6.550 6.830 6.513 6.730 347,682 +0.15(+2.28%)
Jul 29, 2019 6.570 6.650 6.440 6.580 494,948 +0.00(+0.00%)
Jul 26, 2019 6.400 6.730 6.400 6.580 447,700 +0.20(+3.13%)
Jul 25, 2019 6.350 6.420 6.270 6.380 210,505 -0.02(-0.31%)
Jul 24, 2019 6.170 6.420 6.140 6.400 256,528 +0.21(+3.39%)
Jul 23, 2019 6.270 6.300 6.110 6.190 248,629 -0.07(-1.12%)
Jul 22, 2019 6.200 6.480 6.170 6.260 403,184 +0.15(+2.45%)
Jul 19, 2019 6.220 6.330 6.110 6.110 173,300 -0.15(-2.40%)
Jul 18, 2019 6.200 6.296 6.140 6.260 157,852 +0.07(+1.13%)
Jul 17, 2019 6.360 6.400 6.110 6.190 257,559 -0.21(-3.28%)
Jul 16, 2019 6.230 6.470 6.200 6.400 423,216 +0.13(+2.07%)
Jul 15, 2019 6.090 6.290 6.070 6.270 371,272 +0.18(+2.96%)
Jul 12, 2019 6.010 6.200 5.900 6.090 417,900 +0.04(+0.66%)
Jul 11, 2019 6.130 6.320 6.020 6.050 666,965 -0.02(-0.33%)
Jul 10, 2019 6.200 6.280 6.050 6.070 459,742 -0.05(-0.82%)
Jul 09, 2019 6.230 6.310 5.870 6.120 524,517 -0.14(-2.24%)
Jul 08, 2019 6.050 6.520 6.050 6.260 980,562 +0.28(+4.68%)
Jul 05, 2019 6.010 6.250 5.950 5.980 471,600 -0.01(-0.17%)
Jul 03, 2019 6.000 6.230 5.940 5.990 411,500 +0.06(+1.01%)
Jul 02, 2019 5.990 6.180 5.720 5.930 1,028,106 -0.16(-2.63%)
Jul 01, 2019 5.480 6.300 5.440 6.090 3,100,965 +0.49(+8.75%)
Jun 28, 2019 4.600 6.010 4.440 5.600 8,935,800 +1.60(+40.00%)
Jun 27, 2019 3.820 4.080 3.800 4.000 313,611 +0.20(+5.26%)
Jun 26, 2019 3.740 3.870 3.710 3.800 211,880 -0.07(-1.81%)
Jun 25, 2019 3.770 3.870 3.760 3.870 138,073 +0.03(+0.78%)
Jun 24, 2019 3.810 3.870 3.810 3.840 95,238 -0.02(-0.52%)
Jun 21, 2019 3.800 3.920 3.720 3.860 223,100 +0.02(+0.52%)
Jun 20, 2019 3.900 4.020 3.660 3.840 155,138 -0.06(-1.54%)
Jun 19, 2019 3.910 3.950 3.795 3.900 96,911 -0.01(-0.26%)
Jun 18, 2019 3.890 3.970 3.790 3.910 254,715 -0.01(-0.26%)
Jun 17, 2019 3.880 4.070 3.880 3.920 110,743 -0.04(-1.01%)
Jun 14, 2019 4.000 4.070 3.890 3.960 112,900 -0.05(-1.25%)
Jun 13, 2019 4.040 4.140 3.980 4.010 93,447 -0.08(-1.96%)
Jun 12, 2019 3.950 4.120 3.930 4.090 68,892 +0.14(+3.54%)
Jun 11, 2019 4.040 4.070 3.820 3.950 178,344 -0.06(-1.50%)
Jun 10, 2019 3.880 4.090 3.880 4.010 114,246 +0.15(+3.89%)
Jun 07, 2019 4.000 4.050 3.800 3.860 189,400 -0.13(-3.26%)
Jun 06, 2019 4.270 4.270 3.920 3.990 155,861 -0.26(-6.12%)
Jun 05, 2019 4.060 4.260 3.980 4.250 237,466 +0.22(+5.46%)
Jun 04, 2019 3.880 4.070 3.795 4.030 221,301 +0.19(+4.95%)
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.