Avid Bioservices Inc (NQ: CDMO )

15.33 +0.07 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 7.500 7.650 7.460 7.520 379,026 +0.10(+1.35%)
Jul 31, 2020 7.200 7.450 7.120 7.420 493,000 +0.16(+2.20%)
Jul 30, 2020 6.860 7.270 6.800 7.260 298,783 +0.35(+5.07%)
Jul 29, 2020 6.590 6.920 6.490 6.910 414,242 +0.28(+4.22%)
Jul 28, 2020 6.880 7.120 6.610 6.630 268,265 -0.24(-3.49%)
Jul 27, 2020 6.780 6.900 6.670 6.870 201,819 +0.08(+1.18%)
Jul 24, 2020 6.910 7.030 6.760 6.790 203,500 -0.19(-2.72%)
Jul 23, 2020 7.020 7.190 6.920 6.980 263,734 -0.05(-0.71%)
Jul 22, 2020 7.290 7.290 6.950 7.030 314,994 -0.29(-3.96%)
Jul 21, 2020 7.680 7.680 7.150 7.320 424,250 -0.27(-3.56%)
Jul 20, 2020 7.450 7.890 7.370 7.590 489,939 +0.08(+1.13%)
Jul 17, 2020 7.590 7.740 7.380 7.505 416,900 -0.09(-1.25%)
Jul 16, 2020 7.300 7.660 7.120 7.600 549,768 +0.25(+3.40%)
Jul 15, 2020 7.210 7.500 7.180 7.350 719,111 +0.24(+3.38%)
Jul 14, 2020 6.880 7.110 6.670 7.110 362,081 +0.23(+3.34%)
Jul 13, 2020 6.880 7.185 6.810 6.880 500,028 -0.07(-1.01%)
Jul 10, 2020 6.690 7.110 6.630 6.950 434,200 +0.22(+3.27%)
Jul 09, 2020 6.500 6.830 6.320 6.730 552,354 +0.20(+3.06%)
Jul 08, 2020 6.900 6.900 6.470 6.530 502,319 -0.37(-5.36%)
Jul 07, 2020 7.000 7.130 6.850 6.900 391,700 -0.12(-1.71%)
Jul 06, 2020 7.380 7.380 6.890 7.020 468,244 -0.18(-2.50%)
Jul 02, 2020 7.200 7.330 7.000 7.200 693,300 +0.07(+0.98%)
Jul 01, 2020 6.950 7.700 6.670 7.130 1,663,195 +0.56(+8.52%)
Jun 30, 2020 6.190 6.890 6.160 6.570 829,466 +0.34(+5.46%)
Jun 29, 2020 6.270 6.330 5.950 6.230 551,149 +0.30(+5.06%)
Jun 26, 2020 6.040 6.245 5.890 5.930 594,600 -0.16(-2.63%)
Jun 25, 2020 5.890 6.110 5.730 6.090 359,664 +0.16(+2.70%)
Jun 24, 2020 5.560 6.060 5.560 5.930 454,780 +0.24(+4.22%)
Jun 23, 2020 5.670 5.810 5.480 5.690 289,751 +0.07(+1.25%)
Jun 22, 2020 5.620 5.670 5.400 5.620 281,502 -0.01(-0.18%)
Jun 19, 2020 5.420 5.910 5.394 5.630 579,100 +0.15(+2.74%)
Jun 18, 2020 5.670 5.790 5.450 5.480 272,988 -0.27(-4.70%)
Jun 17, 2020 5.960 6.010 5.740 5.750 276,133 -0.23(-3.85%)
Jun 16, 2020 6.110 6.440 5.940 5.980 389,983 -0.01(-0.25%)
Jun 15, 2020 5.570 5.995 5.570 5.995 251,978 +0.25(+4.44%)
Jun 12, 2020 5.580 5.770 5.460 5.740 281,800 +0.32(+5.90%)
Jun 11, 2020 5.730 5.740 5.400 5.420 329,059 -0.45(-7.67%)
Jun 10, 2020 6.300 6.400 5.800 5.870 336,347 -0.39(-6.23%)
Jun 09, 2020 6.240 6.430 6.170 6.260 282,050 -0.12(-1.88%)
Jun 08, 2020 6.510 6.550 6.225 6.380 284,022 -0.07(-1.09%)
Jun 05, 2020 6.930 7.050 6.395 6.450 352,900 -0.33(-4.87%)
Jun 04, 2020 6.450 6.800 6.360 6.780 541,589 +0.33(+5.12%)
Jun 03, 2020 6.450 6.680 6.320 6.450 427,271 +0.15(+2.38%)
Jun 02, 2020 6.080 6.360 5.995 6.300 460,599 +0.26(+4.30%)
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.