Avid Bioservices Inc (NQ: CDMO )

19.69 +0.72 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 5.550 5.960 5.470 5.660 337,279 +0.09(+1.62%)
Jul 31, 2018 5.430 5.640 5.360 5.570 254,340 +0.12(+2.20%)
Jul 30, 2018 5.560 5.590 5.400 5.450 240,897 -0.02(-0.37%)
Jul 27, 2018 5.600 5.670 5.450 5.470 246,300 -0.13(-2.32%)
Jul 26, 2018 5.730 5.411 5.600 433,379 -0.06(-1.06%)
Jul 25, 2018 5.720 5.830 5.640 5.660 359,039 -0.11(-1.91%)
Jul 24, 2018 5.850 5.899 5.500 5.770 861,083 -0.10(-1.70%)
Jul 23, 2018 6.120 6.570 5.820 5.870 1,673,596 -0.20(-3.29%)
Jul 20, 2018 5.640 6.100 5.640 6.070 1,192,442 +0.40(+7.05%)
Jul 19, 2018 5.480 5.770 5.290 5.670 1,363,965 +0.19(+3.47%)
Jul 18, 2018 5.410 5.749 5.410 5.480 1,294,644 -0.02(-0.36%)
Jul 17, 2018 4.800 5.850 4.660 5.500 6,482,814 +1.03(+23.04%)
Jul 16, 2018 4.650 4.670 4.370 4.470 624,967 -0.17(-3.66%)
Jul 13, 2018 4.640 529,298 -0.11(-2.32%)
Jul 12, 2018 4.780 4.800 4.640 4.750 427,992 -0.01(-0.21%)
Jul 11, 2018 4.760 4.820 4.550 4.760 718,481 -0.01(-0.21%)
Jul 10, 2018 4.400 4.780 4.390 4.770 720,277 +0.39(+8.90%)
Jul 09, 2018 4.440 4.440 4.360 4.380 667,673 -0.02(-0.45%)
Jul 06, 2018 4.250 4.440 4.220 4.400 346,792 +0.12(+2.80%)
Jul 05, 2018 4.380 4.497 4.220 4.280 416,861 -0.06(-1.38%)
Jul 03, 2018 4.340 4.340 4.340 0 +0.06(+1.40%)
Jul 02, 2018 3.860 4.360 3.860 4.280 620,274 +0.36(+9.18%)
Jun 29, 2018 3.910 4.190 3.850 3.920 485,759 +0.04(+1.03%)
Jun 28, 2018 3.920 4.020 3.850 3.880 266,673 -0.05(-1.27%)
Jun 27, 2018 3.660 4.030 3.660 3.930 674,165 +0.15(+3.97%)
Jun 26, 2018 3.730 3.900 3.650 3.780 543,815 +0.02(+0.53%)
Jun 25, 2018 3.960 4.080 3.670 3.760 1,419,901 +0.23(+6.52%)
Jun 22, 2018 3.320 3.600 3.290 3.530 6,114,536 +0.26(+7.95%)
Jun 21, 2018 3.330 3.420 3.250 3.270 411,039 -0.07(-2.10%)
Jun 20, 2018 3.500 3.550 3.340 3.340 216,073 -0.14(-4.02%)
Jun 19, 2018 3.480 3.605 3.430 3.480 222,395 -0.01(-0.29%)
Jun 18, 2018 3.600 3.610 3.480 3.490 282,690 -0.13(-3.59%)
Jun 15, 2018 3.715 3.600 3.620 299,515 -0.05(-1.36%)
Jun 14, 2018 3.670 3.740 3.550 3.670 235,871 +0.03(+0.82%)
Jun 13, 2018 3.740 3.820 3.570 3.640 321,610 -0.07(-1.89%)
Jun 12, 2018 3.320 3.770 3.320 3.710 814,940 +0.35(+10.42%)
Jun 11, 2018 3.300 3.400 3.245 3.360 355,494 +0.09(+2.75%)
Jun 08, 2018 3.320 3.440 3.240 3.270 164,927 -0.04(-1.21%)
Jun 07, 2018 3.310 3.360 3.230 3.310 205,641 -0.01(-0.30%)
Jun 06, 2018 3.350 3.450 3.320 3.320 171,260 -0.03(-0.90%)
Jun 05, 2018 3.310 3.400 3.230 3.350 171,390 +0.04(+1.21%)
Jun 04, 2018 3.270 3.350 3.170 3.310 218,185 +0.12(+3.76%)
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.