Avid Bioservices Inc (NQ: CDMO )

15.66 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.750 3.950 3.750 3.850 176,835 +0.07(+1.85%)
Jan 30, 2019 3.750 3.800 3.640 3.780 171,697 +0.03(+0.80%)
Jan 29, 2019 3.830 3.880 3.730 3.750 121,032 -0.09(-2.34%)
Jan 28, 2019 3.970 4.070 3.820 3.840 362,890 -0.18(-4.48%)
Jan 25, 2019 3.630 4.200 3.630 4.020 378,500 +0.39(+10.74%)
Jan 24, 2019 3.610 3.740 3.600 3.630 481,021 -0.01(-0.27%)
Jan 23, 2019 3.610 3.680 3.590 3.640 354,841 +0.04(+1.11%)
Jan 22, 2019 3.920 3.930 3.550 3.600 765,124 -0.36(-9.09%)
Jan 18, 2019 4.280 4.360 3.900 3.960 570,800 -0.32(-7.48%)
Jan 17, 2019 4.300 4.400 4.240 4.280 194,601 +0.02(+0.47%)
Jan 16, 2019 4.270 4.425 4.230 4.260 270,946 +0.00(+0.00%)
Jan 15, 2019 4.300 4.408 4.170 4.260 329,475 -0.04(-0.93%)
Jan 14, 2019 4.580 4.650 4.270 4.300 249,558 -0.30(-6.52%)
Jan 11, 2019 4.650 4.720 4.560 4.600 151,200 -0.08(-1.71%)
Jan 10, 2019 4.670 4.780 4.485 4.680 168,578 -0.06(-1.27%)
Jan 09, 2019 4.860 4.990 4.713 4.740 249,361 -0.08(-1.66%)
Jan 08, 2019 4.870 4.910 4.650 4.820 415,101 +0.08(+1.69%)
Jan 07, 2019 4.500 4.750 4.340 4.740 279,196 +0.25(+5.57%)
Jan 04, 2019 4.150 4.620 4.150 4.490 281,800 +0.35(+8.45%)
Jan 03, 2019 4.200 4.370 4.080 4.140 268,278 -0.13(-3.04%)
Jan 02, 2019 4.040 4.310 4.010 4.270 133,146 +0.17(+4.15%)
Dec 31, 2018 4.140 4.190 3.920 4.100 446,800 +0.01(+0.24%)
Dec 28, 2018 4.000 4.210 3.920 4.090 280,800 -0.03(-0.73%)
Dec 27, 2018 4.050 4.340 3.850 4.120 379,555 -0.05(-1.20%)
Dec 26, 2018 4.030 4.250 4.030 4.170 252,788 +0.13(+3.22%)
Dec 24, 2018 4.100 4.220 4.030 4.040 302,000 -0.06(-1.46%)
Dec 21, 2018 4.400 4.400 4.080 4.100 616,400 -0.30(-6.82%)
Dec 20, 2018 4.750 4.790 4.300 4.400 462,779 -0.35(-7.37%)
Dec 19, 2018 5.060 5.170 4.670 4.750 253,687 -0.30(-5.94%)
Dec 18, 2018 5.100 5.156 4.960 5.050 243,893 -0.01(-0.20%)
Dec 17, 2018 5.220 5.310 5.000 5.060 247,569 -0.16(-3.07%)
Dec 14, 2018 5.170 5.420 5.150 5.220 337,600 +0.04(+0.77%)
Dec 13, 2018 5.250 5.420 5.130 5.180 235,195 -0.07(-1.33%)
Dec 12, 2018 5.080 5.610 5.027 5.250 331,284 +0.17(+3.35%)
Dec 11, 2018 5.300 5.350 4.750 5.080 839,998 -0.12(-2.31%)
Dec 10, 2018 5.080 5.250 4.960 5.200 254,542 +0.05(+0.97%)
Dec 07, 2018 5.180 5.390 5.120 5.150 161,200 -0.06(-1.15%)
Dec 06, 2018 5.020 5.290 4.951 5.210 146,733 +0.14(+2.76%)
Dec 04, 2018 5.380 5.390 5.000 5.070 192,700 -0.32(-5.94%)
Dec 03, 2018 5.300 5.450 5.244 5.390 171,766 +0.09(+1.70%)
Nov 30, 2018 5.180 5.360 5.180 5.300 204,300 +0.09(+1.73%)
Nov 29, 2018 5.140 5.320 5.100 5.210 157,128 +0.01(+0.19%)
Nov 28, 2018 5.220 5.300 5.060 5.200 210,643 +0.09(+1.76%)
Nov 27, 2018 5.210 5.230 5.050 5.110 114,033 -0.13(-2.48%)
Nov 26, 2018 5.150 5.300 5.080 5.240 167,604 +0.11(+2.14%)
Nov 23, 2018 5.190 5.430 5.080 5.130 109,800 -0.11(-2.10%)
Nov 21, 2018 5.240 5.240 5.240 0 +0.39(+8.04%)
Nov 20, 2018 4.720 4.960 4.660 4.850 291,395 +0.01(+0.21%)
Nov 19, 2018 4.700 4.870 4.550 4.840 298,762 +0.06(+1.26%)
Nov 16, 2018 4.750 4.920 4.710 4.780 144,600 -0.01(-0.21%)
Nov 15, 2018 4.780 4.920 4.660 4.790 152,386 -0.04(-0.83%)
Nov 14, 2018 4.960 5.070 4.650 4.830 175,397 -0.12(-2.42%)
Nov 13, 2018 4.940 5.090 4.940 4.950 167,198 +0.01(+0.20%)
Nov 12, 2018 5.050 5.050 4.930 4.940 160,415 -0.08(-1.59%)
Nov 09, 2018 5.260 5.350 4.820 5.020 335,800 -0.28(-5.28%)
Nov 08, 2018 5.340 5.460 5.260 5.300 149,300 -0.05(-0.93%)
Nov 07, 2018 5.220 5.430 5.120 5.350 267,827 +0.18(+3.48%)
Nov 06, 2018 5.170 5.200 5.040 5.170 83,925 +0.02(+0.39%)
Nov 05, 2018 5.240 5.290 5.100 5.150 133,180 -0.06(-1.15%)
Nov 02, 2018 5.490 5.580 5.040 5.210 298,800 -0.25(-4.58%)
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.