Avid Bioservices Inc (NQ: CDMO )

25.79 USD +0.97 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 25.13 26.47 24.76 25.79 868,878 +0.97(+3.91%)
Oct 14, 2021 23.79 25.11 23.79 24.82 609,459 +1.40(+5.98%)
Oct 13, 2021 23.24 23.50 23.14 23.42 277,804 +0.22(+0.95%)
Oct 12, 2021 22.92 23.43 22.74 23.20 471,613 +0.37(+1.62%)
Oct 11, 2021 22.37 23.24 22.35 22.83 552,450 +0.30(+1.33%)
Oct 08, 2021 21.87 22.66 21.83 22.53 374,946 +0.57(+2.60%)
Oct 07, 2021 21.27 22.16 21.27 21.96 663,915 +0.76(+3.58%)
Oct 06, 2021 21.16 21.54 20.92 21.20 461,862 -0.17(-0.80%)
Oct 05, 2021 20.86 21.41 20.79 21.37 273,427 +0.67(+3.24%)
Oct 04, 2021 21.00 21.20 20.36 20.70 572,913 -0.39(-1.85%)
Oct 01, 2021 21.56 21.94 20.30 21.09 625,079 -0.48(-2.23%)
Sep 30, 2021 20.90 21.75 20.74 21.57 921,193 +0.84(+4.05%)
Sep 29, 2021 20.62 21.22 20.45 20.73 327,140 +0.23(+1.12%)
Sep 28, 2021 20.99 21.44 20.43 20.50 441,514 -0.75(-3.53%)
Sep 27, 2021 22.05 22.43 21.13 21.25 358,785 -0.82(-3.72%)
Sep 24, 2021 21.85 22.32 21.24 22.07 466,930 +0.04(+0.18%)
Sep 23, 2021 21.46 22.19 21.40 22.03 424,183 +0.65(+3.04%)
Sep 22, 2021 21.24 21.58 20.75 21.38 390,152 +0.52(+2.49%)
Sep 21, 2021 20.09 20.92 19.96 20.86 345,177 +0.77(+3.83%)
Sep 20, 2021 20.52 20.82 19.95 20.09 678,818 -0.89(-4.24%)
Sep 17, 2021 20.25 21.15 19.98 20.98 1,399,942 +0.84(+4.17%)
Sep 16, 2021 19.30 20.20 19.20 20.14 546,735 +1.09(+5.72%)
Sep 15, 2021 19.39 19.83 18.89 19.05 381,360 -0.06(-0.31%)
Sep 14, 2021 19.76 19.96 18.82 19.11 911,371 -0.67(-3.39%)
Sep 13, 2021 21.16 21.25 19.63 19.78 645,401 -1.28(-6.08%)
Sep 10, 2021 20.95 21.33 20.44 21.06 737,581 +0.26(+1.25%)
Sep 09, 2021 22.00 22.10 19.70 20.80 1,909,764 -2.85(-12.05%)
Sep 08, 2021 23.40 23.91 23.32 23.65 582,857 +0.07(+0.30%)
Sep 07, 2021 23.04 23.76 22.87 23.58 389,980 +0.46(+1.99%)
Sep 03, 2021 23.95 24.00 22.79 23.12 618,220 -1.00(-4.15%)
Sep 02, 2021 24.59 24.87 24.06 24.12 175,039 -0.53(-2.15%)
Sep 01, 2021 24.12 24.69 23.85 24.65 299,586 +0.41(+1.69%)
Aug 31, 2021 24.19 24.75 23.96 24.24 654,624 +0.04(+0.17%)
Aug 30, 2021 24.20 24.79 24.10 24.20 276,052 +0.04(+0.17%)
Aug 27, 2021 24.04 24.96 24.04 24.16 933,844 +0.21(+0.88%)
Aug 26, 2021 24.93 25.07 23.67 23.95 331,992 -0.89(-3.58%)
Aug 25, 2021 24.34 25.16 24.20 24.84 331,097 +0.74(+3.07%)
Aug 24, 2021 25.53 25.53 23.52 24.10 541,333 -1.54(-6.01%)
Aug 23, 2021 24.84 25.86 24.84 25.64 228,294 +0.84(+3.39%)
Aug 20, 2021 23.85 24.91 23.78 24.80 260,093 +0.89(+3.72%)
Aug 19, 2021 23.88 24.50 23.69 23.91 234,514 -0.26(-1.08%)
Aug 18, 2021 24.90 25.30 24.12 24.17 208,789 -0.80(-3.20%)
Aug 17, 2021 24.57 25.09 24.08 24.97 281,941 +0.22(+0.89%)
Aug 16, 2021 24.87 25.28 24.18 24.75 280,312 -0.34(-1.36%)
Aug 13, 2021 24.53 25.33 24.28 25.09 316,040 +0.33(+1.33%)
Aug 12, 2021 23.25 25.26 23.21 24.76 780,623 +1.50(+6.45%)
Aug 11, 2021 28.24 28.33 23.18 23.26 1,173,818 -5.06(-17.87%)
Aug 10, 2021 28.33 28.36 26.81 28.32 572,593 +0.37(+1.32%)
Aug 09, 2021 26.11 28.20 25.90 27.95 1,258,796 +1.94(+7.46%)
Aug 06, 2021 25.98 26.19 25.66 26.01 224,477 +0.10(+0.39%)
Aug 05, 2021 25.79 26.18 25.08 25.91 368,455 +0.28(+1.09%)
Aug 04, 2021 25.63 26.50 25.58 25.63 369,736 -0.19(-0.74%)
Aug 03, 2021 25.33 25.83 25.03 25.82 348,609 +0.40(+1.57%)
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.