Avid Bioservices Inc (NQ: CDMO )

28.32 USD -0.59 (-2.02%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.99 14.74 13.81 14.59 636,900 +0.50(+3.55%)
Jan 28, 2021 14.10 14.25 13.84 14.09 396,125 +0.14(+1.00%)
Jan 27, 2021 13.68 14.20 13.35 13.95 492,879 -0.14(-0.99%)
Jan 26, 2021 14.77 14.77 13.98 14.09 437,027 -0.61(-4.15%)
Jan 25, 2021 14.35 14.78 14.24 14.70 831,620 +0.45(+3.16%)
Jan 22, 2021 13.50 14.32 13.33 14.25 550,300 +0.63(+4.63%)
Jan 21, 2021 13.88 13.92 12.60 13.62 623,825 -0.22(-1.59%)
Jan 20, 2021 14.07 14.20 13.77 13.84 418,794 -0.17(-1.21%)
Jan 19, 2021 13.62 14.20 13.53 14.01 426,141 +0.48(+3.55%)
Jan 15, 2021 14.17 14.42 13.46 13.53 437,100 -0.67(-4.72%)
Jan 14, 2021 13.81 14.45 13.80 14.20 840,256 +0.61(+4.49%)
Jan 13, 2021 13.01 13.89 13.01 13.59 385,958 +0.56(+4.30%)
Jan 12, 2021 12.74 13.32 12.70 13.03 454,261 +0.39(+3.09%)
Jan 11, 2021 12.62 13.40 12.56 12.64 316,509 -0.51(-3.88%)
Jan 08, 2021 13.27 13.50 12.69 13.15 311,900 -0.09(-0.68%)
Jan 07, 2021 13.18 13.49 13.10 13.24 632,254 -0.04(-0.30%)
Jan 06, 2021 12.83 13.30 12.56 13.28 598,681 +0.36(+2.79%)
Jan 05, 2021 11.83 12.98 11.77 12.92 837,027 +1.06(+8.94%)
Jan 04, 2021 11.56 12.03 11.47 11.86 604,079 +0.32(+2.77%)
Dec 31, 2020 11.54 11.54 11.54 237,436 -0.10(-0.86%)
Dec 30, 2020 11.11 11.74 11.11 11.64 237,436 +0.52(+4.68%)
Dec 29, 2020 11.39 11.49 10.91 11.12 394,675 -0.22(-1.94%)
Dec 28, 2020 11.42 11.65 11.29 11.34 268,993 -0.05(-0.44%)
Dec 24, 2020 11.51 11.71 11.23 11.39 132,500 -0.12(-1.04%)
Dec 23, 2020 11.87 12.05 11.50 11.51 425,458 -0.25(-2.13%)
Dec 22, 2020 11.71 11.95 11.36 11.76 535,955 +0.15(+1.29%)
Dec 21, 2020 11.21 11.92 11.00 11.61 639,283 +0.23(+2.02%)
Dec 18, 2020 10.90 11.62 10.90 11.38 794,700 +0.34(+3.08%)
Dec 17, 2020 10.63 11.27 10.54 11.04 923,238 +0.41(+3.86%)
Dec 16, 2020 10.58 10.79 10.12 10.63 542,199 +0.14(+1.33%)
Dec 15, 2020 10.74 11.00 10.31 10.49 543,756 -0.23(-2.15%)
Dec 14, 2020 10.59 11.40 10.55 10.72 692,895 +0.23(+2.14%)
Dec 11, 2020 10.76 10.99 10.43 10.49 697,500 -0.28(-2.55%)
Dec 10, 2020 10.68 11.27 10.51 10.77 1,336,229 +0.11(+1.03%)
Dec 09, 2020 10.97 11.39 10.51 10.66 457,642 -0.39(-3.53%)
Dec 08, 2020 10.68 11.24 10.65 11.05 775,493 +0.27(+2.50%)
Dec 07, 2020 11.41 11.41 10.55 10.78 360,612 -0.48(-4.26%)
Dec 04, 2020 11.15 11.65 10.92 11.26 630,900 +0.20(+1.81%)
Dec 03, 2020 10.18 11.59 10.04 11.06 2,360,657 +1.56(+16.42%)
Dec 02, 2020 8.790 9.580 8.760 9.500 826,814 +0.72(+8.20%)
Dec 01, 2020 9.260 9.260 8.520 8.780 531,996 -0.34(-3.73%)
Nov 30, 2020 8.980 9.290 8.650 9.120 392,459 +0.18(+2.01%)
Nov 27, 2020 8.740 9.080 8.740 8.940 147,300 +0.16(+1.82%)
Nov 25, 2020 8.960 9.040 8.710 8.780 210,100 -0.22(-2.44%)
Nov 24, 2020 9.100 9.280 8.730 9.000 292,223 +0.05(+0.56%)
Nov 23, 2020 9.170 9.280 8.910 8.950 295,250 -0.04(-0.44%)
Nov 20, 2020 8.810 9.000 8.770 8.990 150,000 +0.09(+1.01%)
Nov 19, 2020 9.000 9.060 8.780 8.900 194,568 -0.13(-1.44%)
Nov 18, 2020 9.250 9.370 9.010 9.030 207,996 -0.20(-2.17%)
Nov 17, 2020 9.130 9.250 8.910 9.230 221,156 +0.07(+0.76%)
Nov 16, 2020 9.000 9.250 8.880 9.160 279,061 +0.24(+2.69%)
Nov 13, 2020 8.750 9.000 8.720 8.920 278,100 +0.21(+2.41%)
Nov 12, 2020 8.180 8.750 8.170 8.710 269,295 +0.50(+6.09%)
Nov 11, 2020 8.260 8.300 7.880 8.210 257,447 -0.05(-0.61%)
Nov 10, 2020 8.450 8.450 7.990 8.260 311,380 +0.20(+2.48%)
Nov 09, 2020 8.490 8.660 7.860 8.060 412,041 -0.29(-3.47%)
Nov 06, 2020 8.270 8.490 8.230 8.350 214,900 +0.08(+0.97%)
Nov 05, 2020 8.110 8.320 8.060 8.270 322,178 +0.27(+3.37%)
Nov 04, 2020 7.950 8.200 7.840 8.000 477,270 +0.05(+0.63%)
Nov 03, 2020 7.150 7.980 7.000 7.950 1,079,395 +0.69(+9.50%)
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.