Avid Bioservices Inc (NQ: CDMO )

11.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.310 5.439 5.220 5.240 142,960 -0.04(-0.76%)
Oct 30, 2018 5.190 5.320 5.120 5.280 123,894 +0.08(+1.54%)
Oct 29, 2018 5.420 5.450 5.140 5.200 276,435 -0.16(-2.99%)
Oct 26, 2018 5.450 5.490 5.200 5.360 192,400 -0.13(-2.37%)
Oct 25, 2018 5.370 5.590 5.300 5.490 325,539 +0.13(+2.43%)
Oct 24, 2018 5.680 5.800 5.330 5.360 420,296 -0.32(-5.63%)
Oct 23, 2018 5.540 5.760 5.386 5.680 279,214 +0.07(+1.25%)
Oct 22, 2018 5.710 5.710 5.380 5.610 194,142 -0.10(-1.75%)
Oct 19, 2018 5.710 5.795 5.603 5.710 215,200 -0.02(-0.35%)
Oct 18, 2018 5.710 5.810 5.690 5.730 173,292 +0.00(+0.00%)
Oct 17, 2018 5.780 5.795 5.560 5.730 161,720 -0.09(-1.55%)
Oct 16, 2018 5.490 5.870 5.410 5.820 283,666 +0.36(+6.59%)
Oct 15, 2018 5.350 5.530 5.300 5.460 224,922 +0.08(+1.49%)
Oct 12, 2018 5.260 5.500 5.260 5.380 268,300 +0.14(+2.67%)
Oct 11, 2018 5.360 5.580 5.160 5.240 433,957 -0.15(-2.78%)
Oct 10, 2018 5.580 5.590 5.320 5.390 308,084 -0.19(-3.41%)
Oct 09, 2018 5.740 5.780 5.540 5.580 233,777 -0.16(-2.79%)
Oct 08, 2018 5.880 5.990 5.520 5.740 362,681 -0.16(-2.71%)
Oct 05, 2018 6.390 6.500 5.890 5.900 580,600 -0.47(-7.38%)
Oct 04, 2018 6.470 6.620 6.300 6.370 423,245 -0.13(-2.00%)
Oct 03, 2018 6.500 6.620 6.400 6.500 473,953 -0.01(-0.15%)
Oct 02, 2018 6.790 6.790 6.420 6.510 333,643 -0.24(-3.56%)
Oct 01, 2018 6.770 6.892 6.660 6.750 413,399 -0.11(-1.60%)
Sep 28, 2018 6.940 6.970 6.690 6.860 508,800 -0.07(-1.01%)
Sep 27, 2018 6.940 7.040 6.840 6.930 310,943 +0.03(+0.43%)
Sep 26, 2018 6.850 7.249 6.840 6.900 460,671 +0.05(+0.73%)
Sep 25, 2018 7.020 7.110 6.840 6.850 288,457 -0.17(-2.42%)
Sep 24, 2018 6.900 7.153 6.840 7.020 431,561 +0.14(+2.03%)
Sep 21, 2018 6.670 6.900 6.540 6.880 698,100 +0.17(+2.53%)
Sep 20, 2018 6.480 6.750 6.385 6.710 303,765 +0.27(+4.19%)
Sep 19, 2018 6.590 6.600 6.370 6.440 384,136 -0.11(-1.68%)
Sep 18, 2018 6.690 6.835 6.420 6.550 614,003 -0.13(-1.95%)
Sep 17, 2018 7.070 7.210 6.650 6.680 583,535 -0.48(-6.70%)
Sep 14, 2018 7.050 7.370 6.950 7.160 475,200 +0.11(+1.56%)
Sep 13, 2018 7.180 7.500 7.010 7.050 477,096 -0.14(-1.95%)
Sep 12, 2018 6.650 7.350 6.550 7.190 872,687 +0.39(+5.74%)
Sep 11, 2018 8.360 8.440 6.770 6.800 2,312,895 -0.37(-5.16%)
Sep 10, 2018 7.160 7.480 6.920 7.170 1,071,348 +0.05(+0.70%)
Sep 07, 2018 7.330 7.330 6.820 7.120 545,100 -0.18(-2.47%)
Sep 06, 2018 7.000 7.310 7.000 7.300 411,928 +0.26(+3.69%)
Sep 05, 2018 7.220 7.260 6.900 7.040 365,392 -0.20(-2.76%)
Sep 04, 2018 7.300 7.300 7.000 7.240 568,097 -0.08(-1.09%)
Aug 31, 2018 7.320 7.320 7.320 0 +0.44(+6.40%)
Aug 30, 2018 6.420 6.890 6.380 6.880 689,817 +0.45(+7.00%)
Aug 29, 2018 6.090 6.540 6.090 6.430 311,981 +0.36(+5.93%)
Aug 28, 2018 6.090 6.300 6.030 6.070 164,683 -0.05(-0.82%)
Aug 27, 2018 6.350 6.450 6.025 6.120 276,996 -0.12(-1.92%)
Aug 24, 2018 5.890 6.360 5.770 6.240 641,600 +0.49(+8.52%)
Aug 23, 2018 5.780 5.900 5.729 5.750 212,971 -0.06(-1.03%)
Aug 22, 2018 5.650 5.857 5.650 5.810 212,323 +0.17(+3.01%)
Aug 21, 2018 5.450 5.705 5.450 5.640 200,567 +0.17(+3.11%)
Aug 20, 2018 5.500 5.530 5.365 5.470 236,227 -0.02(-0.36%)
Aug 17, 2018 5.650 5.690 5.440 5.490 175,600 -0.18(-3.17%)
Aug 16, 2018 5.600 5.710 5.560 5.670 231,737 +0.10(+1.80%)
Aug 15, 2018 5.720 5.747 5.470 5.570 430,496 -0.17(-2.96%)
Aug 14, 2018 5.720 5.880 5.690 5.740 209,857 +0.01(+0.17%)
Aug 13, 2018 5.700 5.940 5.623 5.730 256,306 +0.02(+0.35%)
Aug 10, 2018 5.560 5.790 5.540 5.710 216,500 +0.16(+2.88%)
Aug 09, 2018 5.500 5.650 5.480 5.550 223,076 -0.06(-1.07%)
Aug 08, 2018 5.300 5.780 5.250 5.610 409,764 +0.29(+5.45%)
Aug 07, 2018 5.410 5.430 5.230 5.320 224,965 -0.07(-1.30%)
Aug 06, 2018 5.490 5.520 5.300 5.390 517,039 -0.12(-2.18%)
Aug 03, 2018 5.740 5.765 5.460 5.510 262,200 -0.23(-4.01%)
Aug 02, 2018 5.670 5.990 5.620 5.740 585,769 +0.08(+1.41%)
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.