Avid Bioservices Inc (NQ: CDMO )

18.84 +0.58 (+3.18%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.650 5.905 5.470 5.840 394,400 +0.19(+3.36%)
May 28, 2020 5.540 5.790 5.390 5.650 446,425 +0.19(+3.48%)
May 27, 2020 5.360 5.490 5.075 5.460 262,283 +0.19(+3.61%)
May 26, 2020 5.710 5.710 5.240 5.270 447,868 -0.02(-0.38%)
May 22, 2020 5.430 5.430 5.130 5.290 275,800 -0.17(-3.11%)
May 21, 2020 5.530 5.640 5.420 5.460 127,265 -0.07(-1.27%)
May 20, 2020 5.430 5.740 5.300 5.530 210,646 +0.17(+3.17%)
May 19, 2020 5.610 5.770 5.330 5.360 237,570 -0.31(-5.47%)
May 18, 2020 5.810 5.850 5.620 5.670 244,716 +0.12(+2.16%)
May 15, 2020 5.470 5.660 5.425 5.550 197,500 +0.05(+0.91%)
May 14, 2020 5.620 5.648 5.320 5.500 212,569 -0.25(-4.35%)
May 13, 2020 5.730 5.870 5.520 5.750 277,271 -0.07(-1.20%)
May 12, 2020 6.160 6.200 5.790 5.820 234,409 -0.30(-4.90%)
May 11, 2020 6.310 6.440 6.110 6.120 313,920 -0.24(-3.77%)
May 08, 2020 6.220 6.510 6.220 6.360 500,400 +0.14(+2.25%)
May 07, 2020 6.150 6.420 6.150 6.220 335,403 -0.08(-1.27%)
May 06, 2020 6.250 6.570 6.160 6.300 678,130 +0.21(+3.45%)
May 05, 2020 6.430 6.540 6.010 6.090 520,731 -0.33(-5.14%)
May 04, 2020 6.080 6.450 5.950 6.420 389,458 +0.27(+4.39%)
May 01, 2020 5.970 6.190 5.810 6.150 451,500 +0.05(+0.82%)
Apr 30, 2020 6.220 6.320 5.870 6.100 644,459 -0.24(-3.79%)
Apr 29, 2020 6.270 6.440 6.060 6.340 493,266 +0.26(+4.28%)
Apr 28, 2020 5.700 6.090 5.670 6.080 485,772 +0.48(+8.57%)
Apr 27, 2020 5.300 5.610 5.200 5.600 287,239 +0.36(+6.87%)
Apr 24, 2020 5.150 5.340 4.900 5.240 300,300 +0.09(+1.75%)
Apr 23, 2020 5.490 5.490 5.050 5.150 381,245 -0.09(-1.72%)
Apr 22, 2020 4.570 5.460 4.360 5.240 1,140,075 +0.75(+16.70%)
Apr 21, 2020 4.460 4.590 4.350 4.490 192,082 -0.13(-2.81%)
Apr 20, 2020 4.620 4.750 4.540 4.620 177,651 -0.13(-2.74%)
Apr 17, 2020 4.560 4.820 4.485 4.750 321,700 +0.34(+7.71%)
Apr 16, 2020 4.120 4.410 4.080 4.410 233,513 +0.30(+7.30%)
Apr 15, 2020 4.250 4.250 3.950 4.110 334,680 -0.24(-5.52%)
Apr 14, 2020 4.520 4.600 4.320 4.350 221,135 -0.03(-0.68%)
Apr 13, 2020 4.650 4.740 4.350 4.380 232,585 -0.37(-7.79%)
Apr 09, 2020 4.800 4.880 4.505 4.750 239,800 +0.05(+1.06%)
Apr 08, 2020 4.640 4.760 4.480 4.700 164,144 +0.13(+2.84%)
Apr 07, 2020 4.910 5.040 4.500 4.570 284,145 -0.23(-4.79%)
Apr 06, 2020 4.490 4.840 4.450 4.800 266,000 +0.46(+10.60%)
Apr 03, 2020 4.570 4.620 4.280 4.340 239,200 -0.34(-7.26%)
Apr 02, 2020 4.580 4.880 4.570 4.680 297,624 +0.09(+1.96%)
Apr 01, 2020 5.000 5.110 4.510 4.590 324,945 -0.52(-10.18%)
Mar 31, 2020 5.160 5.690 4.770 5.110 643,825 +0.19(+3.86%)
Mar 30, 2020 4.700 4.980 4.660 4.920 311,118 +0.24(+5.13%)
Mar 27, 2020 4.820 4.830 4.520 4.680 572,600 -0.27(-5.45%)
Mar 26, 2020 4.470 4.990 4.450 4.950 583,465 +0.53(+11.99%)
Mar 25, 2020 3.960 4.450 3.790 4.420 403,377 +0.48(+12.18%)
Mar 24, 2020 4.230 4.245 3.795 3.940 482,145 +0.27(+7.36%)
Mar 23, 2020 3.240 3.760 3.020 3.670 749,900 +0.52(+16.51%)
Mar 20, 2020 3.500 3.574 3.110 3.150 684,400 -0.24(-7.08%)
Mar 19, 2020 3.690 3.920 3.350 3.390 623,292 -0.36(-9.60%)
Mar 18, 2020 3.860 4.040 3.340 3.750 728,586 -0.35(-8.54%)
Mar 17, 2020 3.780 4.110 3.530 4.100 614,770 +0.41(+11.11%)
Mar 16, 2020 3.770 4.030 3.260 3.690 577,767 -0.27(-6.82%)
Mar 13, 2020 4.010 4.120 3.850 3.960 790,100 +0.02(+0.51%)
Mar 12, 2020 4.010 4.250 3.810 3.940 896,714 -0.57(-12.64%)
Mar 11, 2020 4.460 4.560 3.930 4.510 2,811,743 -1.48(-24.71%)
Mar 10, 2020 6.200 6.200 5.500 5.990 506,507 -0.05(-0.83%)
Mar 09, 2020 6.100 6.200 5.620 6.040 421,554 -0.37(-5.77%)
Mar 06, 2020 6.400 6.460 6.270 6.410 410,700 -0.11(-1.69%)
Mar 05, 2020 6.580 6.610 6.360 6.520 395,936 -0.14(-2.10%)
Mar 04, 2020 6.630 6.748 6.530 6.660 307,799 +0.18(+2.78%)
Mar 03, 2020 6.600 6.810 6.220 6.480 287,505 -0.09(-1.44%)
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.