Skip to main content

Avid Bioservices Inc (NQ: CDMO )

6.700 -0.280 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.150 5.330 4.930 5.090 1,493,216 +0.01(+0.20%)
Nov 29, 2023 4.960 5.160 4.835 5.080 1,858,335 +0.23(+4.74%)
Nov 28, 2023 4.800 4.940 4.600 4.850 1,510,243 +0.08(+1.78%)
Nov 27, 2023 5.480 5.480 4.750 4.765 1,517,767 -0.73(-13.21%)
Nov 24, 2023 5.440 5.520 5.360 5.490 219,173 +0.05(+0.92%)
Nov 22, 2023 5.610 5.660 5.400 5.440 776,107 -0.05(-0.91%)
Nov 21, 2023 5.620 6.030 5.480 5.490 1,117,424 -0.20(-3.51%)
Nov 20, 2023 5.530 5.690 5.440 5.690 680,032 +0.14(+2.52%)
Nov 17, 2023 5.240 5.560 5.100 5.550 1,021,081 +0.37(+7.14%)
Nov 16, 2023 5.250 5.300 4.962 5.180 807,445 -0.07(-1.33%)
Nov 15, 2023 5.500 5.700 5.240 5.250 881,475 -0.22(-4.02%)
Nov 14, 2023 5.240 5.635 5.200 5.470 1,367,278 +0.45(+8.96%)
Nov 13, 2023 5.020 5.098 4.910 5.020 791,827 -0.07(-1.38%)
Nov 10, 2023 5.280 5.280 4.975 5.090 780,578 -0.19(-3.60%)
Nov 09, 2023 5.540 5.570 5.265 5.280 698,016 -0.22(-4.00%)
Nov 08, 2023 5.880 6.040 5.420 5.500 639,988 -0.37(-6.30%)
Nov 07, 2023 5.860 5.940 5.650 5.870 626,776 +0.00(+0.00%)
Nov 06, 2023 6.490 6.965 5.840 5.870 693,223 -0.62(-9.55%)
Nov 03, 2023 6.130 6.850 6.130 6.490 829,647 +0.35(+5.70%)
Nov 02, 2023 5.900 6.210 5.900 6.140 514,221 +0.29(+4.96%)
Nov 01, 2023 6.090 6.175 5.800 5.850 839,947 -0.30(-4.88%)
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%)
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.