Avid Bioservices Inc (NQ: CDMO )

17.53 -1.59 (-8.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.160 5.690 4.770 5.110 643,825 +0.19(+3.86%)
Mar 30, 2020 4.700 4.980 4.660 4.920 311,118 +0.24(+5.13%)
Mar 27, 2020 4.820 4.830 4.520 4.680 572,600 -0.27(-5.45%)
Mar 26, 2020 4.470 4.990 4.450 4.950 583,465 +0.53(+11.99%)
Mar 25, 2020 3.960 4.450 3.790 4.420 403,377 +0.48(+12.18%)
Mar 24, 2020 4.230 4.245 3.795 3.940 482,145 +0.27(+7.36%)
Mar 23, 2020 3.240 3.760 3.020 3.670 749,900 +0.52(+16.51%)
Mar 20, 2020 3.500 3.574 3.110 3.150 684,400 -0.24(-7.08%)
Mar 19, 2020 3.690 3.920 3.350 3.390 623,292 -0.36(-9.60%)
Mar 18, 2020 3.860 4.040 3.340 3.750 728,586 -0.35(-8.54%)
Mar 17, 2020 3.780 4.110 3.530 4.100 614,770 +0.41(+11.11%)
Mar 16, 2020 3.770 4.030 3.260 3.690 577,767 -0.27(-6.82%)
Mar 13, 2020 4.010 4.120 3.850 3.960 790,100 +0.02(+0.51%)
Mar 12, 2020 4.010 4.250 3.810 3.940 896,714 -0.57(-12.64%)
Mar 11, 2020 4.460 4.560 3.930 4.510 2,811,743 -1.48(-24.71%)
Mar 10, 2020 6.200 6.200 5.500 5.990 506,507 -0.05(-0.83%)
Mar 09, 2020 6.100 6.200 5.620 6.040 421,554 -0.37(-5.77%)
Mar 06, 2020 6.400 6.460 6.270 6.410 410,700 -0.11(-1.69%)
Mar 05, 2020 6.580 6.610 6.360 6.520 395,936 -0.14(-2.10%)
Mar 04, 2020 6.630 6.748 6.530 6.660 307,799 +0.18(+2.78%)
Mar 03, 2020 6.600 6.810 6.220 6.480 287,505 -0.09(-1.44%)
Mar 02, 2020 6.350 6.620 6.300 6.575 345,404 +0.28(+4.37%)
Feb 28, 2020 6.140 6.360 6.040 6.300 480,100 -0.08(-1.25%)
Feb 27, 2020 6.410 6.580 6.140 6.380 377,607 -0.12(-1.85%)
Feb 26, 2020 6.720 6.800 6.380 6.500 452,241 -0.20(-2.99%)
Feb 25, 2020 6.920 6.940 6.510 6.700 415,839 -0.20(-2.90%)
Feb 24, 2020 7.010 7.120 6.821 6.900 280,106 -0.28(-3.90%)
Feb 21, 2020 7.280 7.290 7.050 7.180 221,200 -0.05(-0.69%)
Feb 20, 2020 7.190 7.270 6.970 7.230 208,705 +0.04(+0.56%)
Feb 19, 2020 7.350 7.390 7.030 7.190 194,789 -0.08(-1.10%)
Feb 18, 2020 6.810 7.440 6.770 7.270 365,485 +0.47(+6.91%)
Feb 14, 2020 6.800 6.830 6.610 6.800 216,800 +0.00(+0.00%)
Feb 13, 2020 6.480 6.820 6.440 6.800 254,400 +0.31(+4.78%)
Feb 12, 2020 6.330 6.490 6.300 6.490 293,027 +0.18(+2.85%)
Feb 11, 2020 6.340 6.405 6.210 6.310 273,564 -0.04(-0.63%)
Feb 10, 2020 6.360 6.440 6.250 6.350 142,785 -0.01(-0.16%)
Feb 07, 2020 6.390 6.420 6.010 6.360 314,700 -0.04(-0.63%)
Feb 06, 2020 6.570 6.640 6.360 6.400 152,000 -0.12(-1.84%)
Feb 05, 2020 6.450 6.570 6.390 6.520 267,075 +0.11(+1.72%)
Feb 04, 2020 6.550 6.680 6.370 6.410 247,933 -0.07(-1.08%)
Feb 03, 2020 6.680 6.685 6.410 6.480 226,970 -0.13(-1.97%)
Jan 31, 2020 6.620 6.640 6.500 6.610 236,300 +0.00(+0.00%)
Jan 30, 2020 6.680 6.700 6.430 6.610 182,287 -0.12(-1.78%)
Jan 29, 2020 6.630 6.800 6.630 6.730 167,380 +0.08(+1.20%)
Jan 28, 2020 6.810 6.926 6.630 6.650 339,073 -0.10(-1.48%)
Jan 27, 2020 6.800 6.870 6.530 6.750 274,165 -0.15(-2.17%)
Jan 24, 2020 6.800 7.080 6.780 6.900 432,300 +0.10(+1.47%)
Jan 23, 2020 6.390 6.820 6.350 6.800 333,081 +0.37(+5.75%)
Jan 22, 2020 6.520 6.550 6.360 6.430 707,473 -0.07(-1.08%)
Jan 21, 2020 6.480 6.550 6.390 6.500 270,686 -0.03(-0.46%)
Jan 17, 2020 6.550 6.740 6.450 6.530 206,000 +0.00(+0.00%)
Jan 16, 2020 6.550 6.610 6.440 6.530 257,271 -0.01(-0.15%)
Jan 15, 2020 6.660 6.790 6.460 6.540 228,030 -0.12(-1.80%)
Jan 14, 2020 6.670 6.810 6.620 6.660 314,299 -0.05(-0.82%)
Jan 13, 2020 6.870 6.870 6.610 6.715 172,886 -0.08(-1.25%)
Jan 10, 2020 6.860 6.905 6.510 6.800 283,300 -0.07(-1.02%)
Jan 09, 2020 6.930 7.080 6.820 6.870 181,250 -0.02(-0.29%)
Jan 08, 2020 6.880 7.020 6.845 6.890 292,768 -0.02(-0.29%)
Jan 07, 2020 6.990 6.990 6.710 6.910 256,775 -0.08(-1.14%)
Jan 06, 2020 6.900 7.090 6.830 6.990 415,911 +0.03(+0.43%)
Jan 03, 2020 7.300 7.300 6.820 6.960 505,000 -0.43(-5.82%)
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.