Avid Bioservices Inc (NQ: CDMO )

14.71 +0.38 (+2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.620 6.640 6.500 6.610 236,300 +0.00(+0.00%)
Jan 30, 2020 6.680 6.700 6.430 6.610 182,287 -0.12(-1.78%)
Jan 29, 2020 6.630 6.800 6.630 6.730 167,380 +0.08(+1.20%)
Jan 28, 2020 6.810 6.926 6.630 6.650 339,073 -0.10(-1.48%)
Jan 27, 2020 6.800 6.870 6.530 6.750 274,165 -0.15(-2.17%)
Jan 24, 2020 6.800 7.080 6.780 6.900 432,300 +0.10(+1.47%)
Jan 23, 2020 6.390 6.820 6.350 6.800 333,081 +0.37(+5.75%)
Jan 22, 2020 6.520 6.550 6.360 6.430 707,473 -0.07(-1.08%)
Jan 21, 2020 6.480 6.550 6.390 6.500 270,686 -0.03(-0.46%)
Jan 17, 2020 6.550 6.740 6.450 6.530 206,000 +0.00(+0.00%)
Jan 16, 2020 6.550 6.610 6.440 6.530 257,271 -0.01(-0.15%)
Jan 15, 2020 6.660 6.790 6.460 6.540 228,030 -0.12(-1.80%)
Jan 14, 2020 6.670 6.810 6.620 6.660 314,299 -0.05(-0.82%)
Jan 13, 2020 6.870 6.870 6.610 6.715 172,886 -0.08(-1.25%)
Jan 10, 2020 6.860 6.905 6.510 6.800 283,300 -0.07(-1.02%)
Jan 09, 2020 6.930 7.080 6.820 6.870 181,250 -0.02(-0.29%)
Jan 08, 2020 6.880 7.020 6.845 6.890 292,768 -0.02(-0.29%)
Jan 07, 2020 6.990 6.990 6.710 6.910 256,775 -0.08(-1.14%)
Jan 06, 2020 6.900 7.090 6.830 6.990 415,911 +0.03(+0.43%)
Jan 03, 2020 7.300 7.300 6.820 6.960 505,000 -0.43(-5.82%)
Jan 02, 2020 7.690 7.730 7.220 7.390 601,843 -0.28(-3.65%)
Dec 31, 2019 7.860 7.970 7.600 7.670 791,600 -0.23(-2.91%)
Dec 30, 2019 8.010 8.010 7.770 7.900 272,295 -0.16(-1.99%)
Dec 27, 2019 8.180 8.185 7.990 8.060 410,200 -0.10(-1.23%)
Dec 26, 2019 8.030 8.380 8.030 8.160 487,887 +0.13(+1.62%)
Dec 24, 2019 7.920 8.100 7.830 8.030 339,800 +0.15(+1.90%)
Dec 23, 2019 7.440 7.950 7.360 7.880 522,685 +0.39(+5.21%)
Dec 20, 2019 7.290 7.680 7.230 7.490 613,000 +0.21(+2.88%)
Dec 19, 2019 7.320 7.590 7.240 7.280 673,696 -0.01(-0.14%)
Dec 18, 2019 7.300 7.410 7.070 7.290 367,492 +0.03(+0.41%)
Dec 17, 2019 7.180 7.270 6.880 7.260 364,751 +0.07(+0.97%)
Dec 16, 2019 7.370 7.370 7.160 7.190 364,346 -0.09(-1.24%)
Dec 13, 2019 7.190 7.600 7.100 7.280 595,000 -0.04(-0.61%)
Dec 12, 2019 7.320 7.565 7.220 7.325 943,822 +0.06(+0.76%)
Dec 11, 2019 6.980 7.320 6.750 7.270 1,687,917 +0.45(+6.60%)
Dec 10, 2019 6.300 7.150 6.270 6.820 3,332,459 +0.97(+16.58%)
Dec 09, 2019 5.800 5.960 5.720 5.850 545,904 +0.06(+1.04%)
Dec 06, 2019 5.660 5.860 5.630 5.790 281,300 +0.13(+2.30%)
Dec 05, 2019 5.760 5.760 5.590 5.660 129,845 -0.10(-1.74%)
Dec 04, 2019 5.650 5.760 5.520 5.760 327,075 +0.12(+2.13%)
Dec 03, 2019 5.300 5.740 5.290 5.640 240,448 +0.29(+5.42%)
Dec 02, 2019 5.490 5.570 5.310 5.350 158,384 -0.16(-2.90%)
Nov 29, 2019 5.440 5.570 5.400 5.510 147,300 +0.02(+0.36%)
Nov 27, 2019 5.400 5.535 5.305 5.490 178,200 +0.13(+2.43%)
Nov 26, 2019 5.400 5.430 5.340 5.360 97,117 -0.03(-0.56%)
Nov 25, 2019 5.230 5.450 5.210 5.390 223,913 +0.19(+3.65%)
Nov 22, 2019 5.130 5.210 5.090 5.200 165,400 +0.04(+0.78%)
Nov 21, 2019 5.260 5.290 5.150 5.160 108,626 -0.09(-1.71%)
Nov 20, 2019 5.230 5.370 5.200 5.250 144,957 +0.02(+0.38%)
Nov 19, 2019 5.190 5.260 5.140 5.230 150,291 +0.05(+0.97%)
Nov 18, 2019 5.190 5.280 5.130 5.180 161,045 -0.05(-0.96%)
Nov 15, 2019 5.290 5.400 5.200 5.230 182,500 -0.01(-0.19%)
Nov 14, 2019 5.340 5.370 5.220 5.240 88,183 -0.13(-2.42%)
Nov 13, 2019 5.370 5.440 5.290 5.370 160,766 -0.05(-0.92%)
Nov 12, 2019 5.090 5.440 5.090 5.420 270,856 +0.33(+6.48%)
Nov 11, 2019 5.100 5.190 5.050 5.090 252,190 -0.07(-1.36%)
Nov 08, 2019 5.030 5.200 5.030 5.160 189,700 +0.07(+1.38%)
Nov 07, 2019 5.130 5.180 5.020 5.090 358,954 -0.02(-0.39%)
Nov 06, 2019 5.260 5.330 5.000 5.110 233,411 -0.15(-2.85%)
Nov 05, 2019 5.290 5.380 5.190 5.260 153,614 -0.02(-0.28%)
Nov 04, 2019 5.440 5.450 5.260 5.275 274,878 -0.13(-2.50%)
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.