Avid Bioservices Inc (NQ: CDMO )

15.19 +0.47 (+3.19%)
Streaming Delayed Price Updated: 2:52 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 21.55 21.64 21.19 21.41 432,100 -0.34(-1.59%)
Apr 29, 2021 22.08 22.11 21.46 21.75 237,131 -0.08(-0.37%)
Apr 28, 2021 21.51 22.14 21.01 21.83 331,081 +0.26(+1.21%)
Apr 27, 2021 21.14 21.67 20.77 21.57 328,461 +0.56(+2.67%)
Apr 26, 2021 21.33 21.43 20.93 21.01 314,695 -0.19(-0.90%)
Apr 23, 2021 21.29 21.54 20.88 21.20 336,900 +0.05(+0.24%)
Apr 22, 2021 20.11 21.40 19.82 21.15 929,232 +1.12(+5.59%)
Apr 21, 2021 19.07 20.10 19.07 20.03 400,625 +1.02(+5.37%)
Apr 20, 2021 18.97 19.21 18.63 19.01 265,518 -0.01(-0.05%)
Apr 19, 2021 19.02 19.08 18.31 19.02 247,249 -0.14(-0.73%)
Apr 16, 2021 19.59 19.59 18.70 19.16 287,100 -0.32(-1.64%)
Apr 15, 2021 19.50 20.02 19.37 19.48 625,634 +0.25(+1.30%)
Apr 14, 2021 19.24 19.86 19.12 19.23 537,825 -0.01(-0.05%)
Apr 13, 2021 18.98 19.36 18.80 19.24 487,739 +0.31(+1.64%)
Apr 12, 2021 19.39 19.52 18.32 18.93 637,394 -0.46(-2.37%)
Apr 09, 2021 20.05 20.31 19.36 19.39 292,600 -0.56(-2.81%)
Apr 08, 2021 19.47 20.18 19.44 19.95 403,359 +0.47(+2.41%)
Apr 07, 2021 19.42 19.57 18.52 19.48 736,218 +0.00(+0.00%)
Apr 06, 2021 19.35 19.78 19.11 19.48 499,405 +0.05(+0.26%)
Apr 05, 2021 19.50 19.65 19.02 19.43 529,839 +0.25(+1.30%)
Apr 01, 2021 18.37 19.24 17.53 19.18 616,500 +0.95(+5.21%)
Mar 31, 2021 17.08 18.37 17.08 18.23 957,373 +1.17(+6.86%)
Mar 30, 2021 16.52 17.24 16.36 17.06 465,792 +0.56(+3.39%)
Mar 29, 2021 16.68 17.87 16.16 16.50 940,926 -0.35(-2.08%)
Mar 26, 2021 16.99 16.99 16.28 16.85 507,500 +0.08(+0.48%)
Mar 25, 2021 17.02 17.05 16.21 16.77 522,736 -0.37(-2.16%)
Mar 24, 2021 17.85 18.30 17.10 17.14 772,546 -0.43(-2.45%)
Mar 23, 2021 18.06 18.42 17.27 17.57 590,543 -0.51(-2.82%)
Mar 22, 2021 18.37 18.81 17.95 18.08 553,548 +0.05(+0.28%)
Mar 19, 2021 17.95 18.39 17.70 18.03 1,106,600 +0.08(+0.45%)
Mar 18, 2021 18.08 18.42 17.82 17.95 394,483 -0.23(-1.27%)
Mar 17, 2021 17.59 18.70 17.21 18.18 905,487 +0.73(+4.18%)
Mar 16, 2021 17.84 18.25 17.16 17.45 905,538 -0.23(-1.30%)
Mar 15, 2021 17.35 17.93 17.06 17.68 850,589 +0.36(+2.08%)
Mar 12, 2021 16.66 17.61 16.40 17.32 850,400 +0.54(+3.22%)
Mar 11, 2021 16.50 16.80 15.94 16.78 1,570,424 +0.57(+3.52%)
Mar 10, 2021 15.88 16.62 15.72 16.21 3,188,130 +0.20(+1.25%)
Mar 09, 2021 17.39 19.50 15.22 16.01 3,819,632 -1.52(-8.67%)
Mar 08, 2021 17.64 18.44 17.23 17.53 1,335,541 -0.23(-1.30%)
Mar 05, 2021 16.80 18.07 16.26 17.76 928,900 +0.71(+4.16%)
Mar 04, 2021 21.75 22.09 16.60 17.05 2,017,335 -4.71(-21.65%)
Mar 03, 2021 21.50 22.13 20.47 21.76 2,228,069 +0.17(+0.79%)
Mar 02, 2021 21.94 22.09 21.05 21.59 682,350 -0.18(-0.83%)
Mar 01, 2021 21.00 21.97 20.60 21.77 769,167 +1.19(+5.78%)
Feb 26, 2021 18.98 20.83 18.95 20.58 1,111,500 +1.63(+8.60%)
Feb 25, 2021 19.00 19.33 18.50 18.95 723,053 +0.35(+1.88%)
Feb 24, 2021 17.86 18.73 17.59 18.60 447,946 +0.71(+3.97%)
Feb 23, 2021 17.32 18.23 17.06 17.89 1,085,926 -0.16(-0.89%)
Feb 22, 2021 17.50 19.35 17.43 18.05 982,100 +0.19(+1.06%)
Feb 19, 2021 17.47 18.71 17.47 17.86 504,500 +0.60(+3.48%)
Feb 18, 2021 17.65 17.88 17.07 17.26 319,064 -0.58(-3.25%)
Feb 17, 2021 18.02 18.02 17.14 17.84 358,895 -0.24(-1.33%)
Feb 16, 2021 17.85 18.16 17.57 18.08 289,049 +0.16(+0.89%)
Feb 12, 2021 17.32 18.00 17.10 17.92 373,600 +0.60(+3.46%)
Feb 11, 2021 18.18 18.30 17.05 17.32 502,921 -1.12(-6.07%)
Feb 10, 2021 17.95 18.75 17.64 18.44 428,937 +0.46(+2.56%)
Feb 09, 2021 18.51 18.75 17.65 17.98 419,345 -0.52(-2.81%)
Feb 08, 2021 18.43 19.11 18.35 18.50 524,237 +0.27(+1.48%)
Feb 05, 2021 18.15 18.80 17.89 18.23 480,500 +0.14(+0.77%)
Feb 04, 2021 18.23 18.47 17.63 18.09 730,694 +0.06(+0.33%)
Feb 03, 2021 17.98 18.13 16.90 18.03 929,345 +0.51(+2.91%)
Feb 02, 2021 16.89 18.15 16.59 17.52 945,866 +0.96(+5.80%)
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.