Avid Bioservices Inc (NQ: CDMO )

19.69 +0.72 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.00 15.44 13.96 15.26 657,084 +0.09(+0.59%)
Jun 29, 2022 15.18 15.39 14.57 15.17 671,225 -0.37(-2.38%)
Jun 28, 2022 16.44 16.51 15.50 15.54 889,545 -0.81(-4.95%)
Jun 27, 2022 15.80 16.54 15.36 16.35 451,270 +0.74(+4.74%)
Jun 24, 2022 15.91 16.04 15.12 15.61 861,047 -0.12(-0.76%)
Jun 23, 2022 14.69 15.75 14.69 15.73 516,805 +1.08(+7.37%)
Jun 22, 2022 14.27 14.99 14.12 14.65 482,741 +0.19(+1.31%)
Jun 21, 2022 13.62 14.78 13.53 14.46 557,099 +1.12(+8.40%)
Jun 17, 2022 12.64 13.52 12.64 13.34 1,599,356 +0.82(+6.55%)
Jun 16, 2022 12.01 12.60 11.88 12.52 633,315 -0.05(-0.40%)
Jun 15, 2022 12.07 12.73 12.00 12.57 479,902 +0.46(+3.80%)
Jun 14, 2022 12.12 12.40 11.83 12.11 340,198 +0.05(+0.41%)
Jun 13, 2022 12.20 12.44 11.80 12.06 702,882 -0.61(-4.81%)
Jun 10, 2022 13.10 13.23 12.59 12.67 503,675 -0.69(-5.16%)
Jun 09, 2022 13.73 13.79 13.33 13.36 354,357 -0.55(-3.95%)
Jun 08, 2022 14.38 14.58 13.87 13.91 807,192 -0.49(-3.40%)
Jun 07, 2022 13.53 14.46 13.53 14.40 429,283 +0.81(+5.96%)
Jun 06, 2022 13.58 13.65 13.35 13.59 444,847 +0.18(+1.34%)
Jun 03, 2022 13.60 13.72 13.18 13.41 458,430 -0.36(-2.61%)
Jun 02, 2022 13.39 13.90 13.29 13.77 401,284 +0.33(+2.46%)
Jun 01, 2022 13.44 13.62 13.05 13.44 603,644 +0.07(+0.52%)
May 31, 2022 13.66 13.74 13.13 13.37 840,922 -0.40(-2.90%)
May 27, 2022 12.95 13.91 12.83 13.77 569,055 +1.02(+8.00%)
May 26, 2022 12.51 12.95 12.33 12.75 609,456 +0.17(+1.35%)
May 25, 2022 12.34 12.94 12.27 12.58 433,329 +0.20(+1.62%)
May 24, 2022 12.25 12.67 12.07 12.38 801,129 +0.27(+2.23%)
May 23, 2022 12.59 12.88 11.76 12.11 837,050 -0.55(-4.34%)
May 20, 2022 12.71 12.87 12.00 12.66 404,149 +0.17(+1.36%)
May 19, 2022 11.62 12.71 11.61 12.49 592,723 +0.86(+7.39%)
May 18, 2022 11.96 11.96 11.43 11.63 787,349 -0.71(-5.75%)
May 17, 2022 12.27 12.48 11.93 12.34 900,668 +0.49(+4.14%)
May 16, 2022 12.40 12.40 11.80 11.85 789,631 -0.67(-5.35%)
May 13, 2022 12.34 12.96 12.09 12.52 618,688 +0.50(+4.16%)
May 12, 2022 11.42 12.24 11.30 12.02 1,968,191 +0.33(+2.82%)
May 11, 2022 12.00 12.40 11.65 11.69 809,108 -0.48(-3.94%)
May 10, 2022 12.55 12.72 11.76 12.17 869,088 +0.23(+1.93%)
May 09, 2022 12.37 12.76 11.89 11.94 1,133,804 -0.69(-5.46%)
May 06, 2022 12.79 12.90 12.34 12.63 630,417 -0.44(-3.37%)
May 05, 2022 14.19 14.19 12.66 13.07 735,889 -1.36(-9.42%)
May 04, 2022 14.03 14.49 13.29 14.43 571,499 +0.41(+2.92%)
May 03, 2022 14.43 14.56 13.79 14.02 557,307 -0.35(-2.44%)
May 02, 2022 13.50 14.40 13.50 14.37 1,148,944 +0.91(+6.76%)
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%)
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.