Avid Bioservices Inc (NQ: CDMO )

19.12 +0.86 (+4.71%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 5.890 6.220 5.793 6.040 568,182 +0.20(+3.42%)
May 29, 2020 5.650 5.905 5.470 5.840 394,400 +0.19(+3.36%)
May 28, 2020 5.540 5.790 5.390 5.650 446,425 +0.19(+3.48%)
May 27, 2020 5.360 5.490 5.075 5.460 262,283 +0.19(+3.61%)
May 26, 2020 5.710 5.710 5.240 5.270 447,868 -0.02(-0.38%)
May 22, 2020 5.430 5.430 5.130 5.290 275,800 -0.17(-3.11%)
May 21, 2020 5.530 5.640 5.420 5.460 127,265 -0.07(-1.27%)
May 20, 2020 5.430 5.740 5.300 5.530 210,646 +0.17(+3.17%)
May 19, 2020 5.610 5.770 5.330 5.360 237,570 -0.31(-5.47%)
May 18, 2020 5.810 5.850 5.620 5.670 244,716 +0.12(+2.16%)
May 15, 2020 5.470 5.660 5.425 5.550 197,500 +0.05(+0.91%)
May 14, 2020 5.620 5.648 5.320 5.500 212,569 -0.25(-4.35%)
May 13, 2020 5.730 5.870 5.520 5.750 277,271 -0.07(-1.20%)
May 12, 2020 6.160 6.200 5.790 5.820 234,409 -0.30(-4.90%)
May 11, 2020 6.310 6.440 6.110 6.120 313,920 -0.24(-3.77%)
May 08, 2020 6.220 6.510 6.220 6.360 500,400 +0.14(+2.25%)
May 07, 2020 6.150 6.420 6.150 6.220 335,403 -0.08(-1.27%)
May 06, 2020 6.250 6.570 6.160 6.300 678,130 +0.21(+3.45%)
May 05, 2020 6.430 6.540 6.010 6.090 520,731 -0.33(-5.14%)
May 04, 2020 6.080 6.450 5.950 6.420 389,458 +0.27(+4.39%)
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.