Avid Bioservices Inc (NQ: CDMO )

13.77 +1.02 (+8.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.550 7.550 7.150 7.250 303,100 -0.31(-4.10%)
Oct 29, 2020 7.560 7.660 7.395 7.560 109,792 +0.00(+0.00%)
Oct 28, 2020 7.560 7.730 7.390 7.560 177,074 -0.27(-3.45%)
Oct 27, 2020 7.590 7.860 7.310 7.830 324,552 +0.27(+3.57%)
Oct 26, 2020 8.040 8.100 7.510 7.560 262,075 -0.64(-7.80%)
Oct 23, 2020 8.180 8.260 7.960 8.200 139,000 +0.05(+0.61%)
Oct 22, 2020 8.000 8.200 7.970 8.150 220,981 +0.17(+2.13%)
Oct 21, 2020 8.110 8.110 7.960 7.980 158,126 -0.13(-1.60%)
Oct 20, 2020 8.100 8.220 7.970 8.110 206,311 +0.07(+0.93%)
Oct 19, 2020 8.070 8.150 7.980 8.035 136,197 +0.03(+0.31%)
Oct 16, 2020 8.230 8.360 7.920 8.010 284,900 -0.32(-3.84%)
Oct 15, 2020 7.520 8.350 7.520 8.330 490,556 +0.66(+8.60%)
Oct 14, 2020 7.910 7.970 7.600 7.670 107,849 -0.22(-2.79%)
Oct 13, 2020 7.670 7.950 7.525 7.890 159,958 +0.13(+1.68%)
Oct 12, 2020 8.060 8.190 7.710 7.760 281,098 -0.28(-3.48%)
Oct 09, 2020 7.880 8.060 7.760 8.040 162,600 +0.13(+1.64%)
Oct 08, 2020 8.030 8.140 7.890 7.910 201,190 +0.02(+0.25%)
Oct 07, 2020 7.690 7.910 7.585 7.890 330,363 +0.18(+2.33%)
Oct 06, 2020 7.800 7.880 7.520 7.710 445,788 -0.05(-0.71%)
Oct 05, 2020 7.560 7.795 7.339 7.765 269,872 +0.26(+3.53%)
Oct 02, 2020 7.560 7.800 7.500 7.500 248,400 -0.25(-3.23%)
Oct 01, 2020 7.670 7.780 7.510 7.750 183,270 +0.13(+1.71%)
Sep 30, 2020 7.730 7.800 7.510 7.620 361,757 -0.07(-0.91%)
Sep 29, 2020 7.500 7.750 7.425 7.690 196,819 +0.19(+2.53%)
Sep 28, 2020 7.560 7.680 7.385 7.500 204,957 +0.00(+0.00%)
Sep 25, 2020 7.040 7.570 7.031 7.500 278,000 +0.51(+7.30%)
Sep 24, 2020 7.320 7.360 6.890 6.990 580,305 -0.32(-4.38%)
Sep 23, 2020 7.440 7.580 7.210 7.310 395,687 -0.12(-1.62%)
Sep 22, 2020 7.530 7.760 7.170 7.430 319,687 -0.02(-0.27%)
Sep 21, 2020 7.660 7.670 7.220 7.450 419,973 -0.48(-6.05%)
Sep 18, 2020 7.880 8.180 7.770 7.930 727,700 +0.17(+2.19%)
Sep 17, 2020 7.720 7.910 7.680 7.760 186,220 -0.05(-0.64%)
Sep 16, 2020 7.740 7.960 7.730 7.810 195,726 +0.07(+0.90%)
Sep 15, 2020 7.840 8.000 7.600 7.740 218,015 -0.03(-0.39%)
Sep 14, 2020 7.270 7.830 7.270 7.770 562,548 +0.59(+8.22%)
Sep 11, 2020 7.350 7.430 7.070 7.180 513,600 -0.09(-1.24%)
Sep 10, 2020 7.400 7.550 7.210 7.270 300,191 -0.13(-1.76%)
Sep 09, 2020 6.950 7.600 6.900 7.400 498,254 +0.55(+8.03%)
Sep 08, 2020 6.840 7.030 6.605 6.850 531,969 +0.06(+0.96%)
Sep 04, 2020 7.540 7.574 6.670 6.785 607,600 -0.68(-9.17%)
Sep 03, 2020 8.420 8.430 7.320 7.470 1,401,637 -1.03(-12.12%)
Sep 02, 2020 8.820 9.096 8.340 8.500 826,449 -0.02(-0.23%)
Sep 01, 2020 8.440 8.550 8.180 8.520 616,392 +0.13(+1.55%)
Aug 31, 2020 8.440 8.740 8.320 8.390 580,916 -0.10(-1.18%)
Aug 28, 2020 8.490 8.540 8.390 8.490 248,100 -0.01(-0.12%)
Aug 27, 2020 8.350 8.600 8.150 8.500 303,469 +0.21(+2.53%)
Aug 26, 2020 8.330 8.500 8.210 8.290 206,476 +0.02(+0.24%)
Aug 25, 2020 8.170 8.290 8.020 8.270 169,155 +0.09(+1.10%)
Aug 24, 2020 8.470 8.470 8.080 8.180 169,538 -0.16(-1.92%)
Aug 21, 2020 8.530 8.605 8.160 8.340 276,300 -0.20(-2.34%)
Aug 20, 2020 8.720 8.820 8.450 8.540 260,352 -0.06(-0.70%)
Aug 19, 2020 8.350 8.635 8.170 8.600 165,111 +0.24(+2.87%)
Aug 18, 2020 8.480 8.520 8.260 8.360 174,416 -0.08(-0.95%)
Aug 17, 2020 8.470 8.720 8.380 8.440 218,330 -0.05(-0.59%)
Aug 14, 2020 8.260 8.770 8.260 8.490 579,400 +0.18(+2.17%)
Aug 13, 2020 8.010 8.320 7.980 8.310 284,839 +0.25(+3.10%)
Aug 12, 2020 7.750 8.370 7.720 8.060 505,149 +0.36(+4.68%)
Aug 11, 2020 7.570 8.020 7.560 7.700 760,997 +0.17(+2.26%)
Aug 10, 2020 7.740 7.820 7.450 7.530 191,123 -0.20(-2.59%)
Aug 07, 2020 7.620 8.000 7.520 7.730 415,800 +0.06(+0.78%)
Aug 06, 2020 7.600 7.680 7.420 7.670 262,358 +0.09(+1.19%)
Aug 05, 2020 7.510 7.690 7.486 7.580 275,216 +0.08(+1.07%)
Aug 04, 2020 7.480 7.560 7.210 7.500 185,781 -0.02(-0.27%)
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.