Avid Bioservices Inc (NQ: CDMO )

19.36 +0.18 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.03 14.49 13.43 13.46 751,564 -0.64(-4.54%)
Apr 28, 2022 14.80 14.80 13.81 14.10 626,110 -0.51(-3.49%)
Apr 27, 2022 15.13 15.30 14.53 14.61 562,892 -0.49(-3.25%)
Apr 26, 2022 16.55 16.95 15.05 15.10 615,081 -1.65(-9.85%)
Apr 25, 2022 17.08 17.39 16.60 16.75 813,004 -0.43(-2.50%)
Apr 22, 2022 17.27 17.93 17.10 17.18 1,195,861 -0.12(-0.69%)
Apr 21, 2022 18.49 18.64 17.11 17.30 459,114 -0.91(-5.00%)
Apr 20, 2022 18.45 18.75 18.03 18.21 243,410 -0.10(-0.55%)
Apr 19, 2022 17.80 18.57 17.80 18.31 344,355 +0.51(+2.87%)
Apr 18, 2022 18.42 18.42 17.63 17.80 404,705 -0.51(-2.79%)
Apr 14, 2022 18.38 18.73 18.17 18.31 386,315 -0.39(-2.09%)
Apr 13, 2022 18.36 18.96 18.34 18.70 663,311 +0.21(+1.14%)
Apr 12, 2022 18.82 19.50 18.44 18.49 421,104 -0.06(-0.32%)
Apr 11, 2022 18.56 18.99 18.34 18.55 359,023 -0.37(-1.96%)
Apr 08, 2022 18.85 19.51 18.64 18.92 765,444 +0.04(+0.21%)
Apr 07, 2022 19.16 19.48 18.69 18.88 580,428 -0.26(-1.36%)
Apr 06, 2022 19.28 19.40 18.52 19.14 493,483 -0.40(-2.05%)
Apr 05, 2022 21.24 21.34 19.50 19.54 653,639 -1.86(-8.69%)
Apr 04, 2022 21.66 22.06 20.70 21.40 394,545 -0.15(-0.70%)
Apr 01, 2022 20.53 21.66 20.49 21.55 675,929 +1.18(+5.79%)
Mar 31, 2022 21.35 21.52 20.29 20.37 933,582 -0.82(-3.87%)
Mar 30, 2022 22.17 22.20 21.05 21.19 486,219 -0.96(-4.33%)
Mar 29, 2022 21.43 22.38 21.43 22.15 589,523 +0.74(+3.46%)
Mar 28, 2022 21.60 22.00 20.69 21.41 364,799 -0.16(-0.74%)
Mar 25, 2022 21.91 21.95 21.17 21.57 639,511 -0.35(-1.60%)
Mar 24, 2022 21.54 22.17 21.00 21.92 446,281 +0.54(+2.53%)
Mar 23, 2022 21.87 22.37 21.34 21.38 646,938 -0.68(-3.08%)
Mar 22, 2022 21.86 22.16 21.59 22.06 421,697 +0.41(+1.89%)
Mar 21, 2022 21.74 22.07 21.33 21.65 382,613 -0.25(-1.14%)
Mar 18, 2022 21.60 22.07 21.27 21.90 720,416 +0.40(+1.86%)
Mar 17, 2022 20.10 21.50 19.97 21.50 453,557 +1.21(+5.96%)
Mar 16, 2022 19.63 20.39 19.45 20.29 383,063 +0.83(+4.27%)
Mar 15, 2022 19.19 19.95 19.13 19.46 368,031 +0.55(+2.91%)
Mar 14, 2022 18.68 19.67 18.61 18.91 874,731 +0.33(+1.78%)
Mar 11, 2022 19.40 19.47 18.56 18.58 533,242 -0.49(-2.57%)
Mar 10, 2022 18.37 19.13 19.07 497,300 +0.27(+1.44%)
Mar 09, 2022 18.16 19.05 17.56 18.80 1,003,524 +1.27(+7.24%)
Mar 08, 2022 18.10 18.23 16.90 17.53 621,585 -0.62(-3.42%)
Mar 07, 2022 18.51 18.82 17.58 18.15 557,298 -0.33(-1.79%)
Mar 04, 2022 18.95 19.36 18.31 18.48 560,441 -0.66(-3.45%)
Mar 03, 2022 20.21 20.43 18.91 19.14 427,592 -0.91(-4.54%)
Mar 02, 2022 19.67 20.42 19.39 20.05 431,538 +0.36(+1.83%)
Mar 01, 2022 20.40 20.81 19.28 19.69 632,267 -0.79(-3.86%)
Feb 28, 2022 20.07 20.67 20.03 20.48 513,914 +0.24(+1.19%)
Feb 25, 2022 20.25 20.28 19.68 20.24 297,269 -0.06(-0.30%)
Feb 24, 2022 17.99 20.41 17.82 20.30 587,974 +1.51(+8.04%)
Feb 23, 2022 19.73 20.16 18.76 18.79 714,399 -0.92(-4.67%)
Feb 22, 2022 19.20 20.28 19.06 19.71 516,610 +0.35(+1.81%)
Feb 18, 2022 19.36 0 -0.82(-4.06%)
Feb 17, 2022 20.93 21.13 20.13 20.18 759,628 -1.07(-5.04%)
Feb 16, 2022 21.21 21.57 20.85 21.25 358,579 -0.25(-1.16%)
Feb 15, 2022 21.39 21.97 21.10 21.50 486,565 +0.50(+2.38%)
Feb 14, 2022 21.16 21.67 20.80 21.00 909,249 -0.22(-1.04%)
Feb 11, 2022 21.50 21.83 20.99 21.22 311,215 -0.32(-1.49%)
Feb 10, 2022 21.15 22.83 20.99 21.54 1,119,852 -0.35(-1.60%)
Feb 09, 2022 21.13 21.92 21.09 21.89 409,381 +1.04(+4.99%)
Feb 08, 2022 20.15 20.90 19.95 20.85 355,551 +0.53(+2.61%)
Feb 07, 2022 19.18 20.48 19.17 20.32 645,454 +0.95(+4.90%)
Feb 04, 2022 18.75 19.47 18.62 19.37 593,207 +0.35(+1.84%)
Feb 03, 2022 18.51 19.02 541,476 +0.03(+0.16%)
Feb 02, 2022 19.14 19.14 18.38 18.99 646,981 +0.02(+0.11%)
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.