Avid Bioservices Inc (NQ: CDMO )

17.95 -0.08 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.750 4.800 4.740 4.790 138,244 +0.03(+0.63%)
Apr 29, 2019 4.820 4.950 4.720 4.760 154,869 -0.07(-1.45%)
Apr 26, 2019 4.590 4.910 4.540 4.830 245,300 +0.26(+5.69%)
Apr 25, 2019 4.560 4.610 4.530 4.570 108,474 -0.03(-0.65%)
Apr 24, 2019 4.450 4.630 4.410 4.600 229,049 -0.02(-0.43%)
Apr 23, 2019 4.330 4.670 4.327 4.620 181,981 +0.31(+7.19%)
Apr 22, 2019 4.310 4.330 4.250 4.310 63,228 -0.02(-0.46%)
Apr 18, 2019 4.310 4.420 4.260 4.330 167,600 +0.02(+0.46%)
Apr 17, 2019 4.290 4.360 4.180 4.310 117,439 +0.04(+0.94%)
Apr 16, 2019 4.280 4.380 4.180 4.270 216,365 +0.00(+0.00%)
Apr 15, 2019 4.260 4.290 4.200 4.270 112,196 -0.02(-0.47%)
Apr 12, 2019 4.390 4.410 4.220 4.290 125,000 -0.07(-1.61%)
Apr 11, 2019 4.380 4.430 4.280 4.360 158,740 -0.02(-0.46%)
Apr 10, 2019 4.440 4.490 4.300 4.380 108,432 -0.06(-1.35%)
Apr 09, 2019 4.390 4.590 4.350 4.440 192,186 -0.03(-0.67%)
Apr 08, 2019 4.500 4.530 4.380 4.470 109,500 -0.05(-1.11%)
Apr 05, 2019 4.360 4.540 4.350 4.520 269,400 +0.16(+3.67%)
Apr 04, 2019 4.240 4.370 4.220 4.360 118,147 +0.12(+2.83%)
Apr 03, 2019 4.250 4.320 4.160 4.240 178,667 +0.03(+0.71%)
Apr 02, 2019 4.220 4.240 4.130 4.210 184,939 -0.06(-1.41%)
Apr 01, 2019 4.260 4.270 4.200 4.270 177,182 +0.02(+0.47%)
Mar 29, 2019 4.220 4.270 4.150 4.250 300,300 +0.07(+1.67%)
Mar 28, 2019 4.150 4.205 4.030 4.180 166,419 +0.01(+0.24%)
Mar 27, 2019 4.280 4.280 4.120 4.170 121,640 -0.13(-3.02%)
Mar 26, 2019 4.300 4.410 4.210 4.300 245,184 +0.03(+0.70%)
Mar 25, 2019 4.270 4.310 4.190 4.270 152,621 -0.02(-0.47%)
Mar 22, 2019 4.300 4.350 4.170 4.290 330,800 -0.10(-2.28%)
Mar 21, 2019 4.320 4.440 4.240 4.390 211,597 +0.03(+0.69%)
Mar 20, 2019 4.310 4.500 4.240 4.360 270,712 +0.03(+0.69%)
Mar 19, 2019 4.220 4.350 4.170 4.330 174,089 +0.11(+2.61%)
Mar 18, 2019 4.200 4.260 4.100 4.220 230,349 +0.02(+0.48%)
Mar 15, 2019 4.150 4.240 4.120 4.200 640,900 +0.05(+1.20%)
Mar 14, 2019 3.970 4.350 3.970 4.150 288,584 +0.04(+0.97%)
Mar 13, 2019 4.200 4.430 3.960 4.110 406,640 -0.30(-6.80%)
Mar 12, 2019 4.670 4.800 4.300 4.410 1,397,426 +0.29(+7.04%)
Mar 11, 2019 3.900 4.130 3.820 4.120 309,795 +0.24(+6.19%)
Mar 08, 2019 3.900 3.900 3.800 3.880 133,800 +0.02(+0.52%)
Mar 07, 2019 3.860 3.980 3.805 3.860 82,149 -0.01(-0.26%)
Mar 06, 2019 3.950 3.990 3.850 3.870 207,193 -0.11(-2.76%)
Mar 05, 2019 4.010 4.150 3.910 3.980 143,768 -0.02(-0.50%)
Mar 04, 2019 4.110 4.120 3.910 4.000 130,652 -0.10(-2.44%)
Mar 01, 2019 3.900 4.150 3.890 4.100 101,800 +0.21(+5.40%)
Feb 28, 2019 4.010 4.010 3.710 3.890 309,415 -0.13(-3.23%)
Feb 27, 2019 4.000 4.090 3.980 4.020 92,048 -0.05(-1.23%)
Feb 26, 2019 4.040 4.120 3.980 4.070 230,682 +0.01(+0.25%)
Feb 25, 2019 4.050 4.250 4.000 4.060 127,943 -0.03(-0.73%)
Feb 22, 2019 3.960 4.105 3.910 4.090 94,300 +0.18(+4.60%)
Feb 21, 2019 4.090 4.160 3.830 3.910 562,718 -0.17(-4.17%)
Feb 20, 2019 4.120 4.185 4.000 4.080 198,841 -0.05(-1.21%)
Feb 19, 2019 4.060 4.500 4.030 4.130 492,074 +0.04(+0.98%)
Feb 15, 2019 3.800 4.170 3.800 4.090 389,500 +0.38(+10.24%)
Feb 14, 2019 3.590 3.780 3.570 3.710 216,740 +0.12(+3.34%)
Feb 13, 2019 3.710 3.710 3.490 3.590 259,840 -0.09(-2.45%)
Feb 12, 2019 3.860 3.860 3.660 3.680 154,984 -0.17(-4.42%)
Feb 11, 2019 3.560 3.860 3.520 3.850 168,823 +0.29(+8.15%)
Feb 08, 2019 3.650 3.700 3.400 3.560 257,200 -0.10(-2.73%)
Feb 07, 2019 3.760 3.860 3.650 3.660 158,280 -0.12(-3.17%)
Feb 06, 2019 3.860 3.910 3.720 3.780 113,357 -0.07(-1.82%)
Feb 05, 2019 3.940 4.040 3.800 3.850 101,986 -0.07(-1.79%)
Feb 04, 2019 3.810 3.930 3.805 3.920 138,767 +0.10(+2.62%)
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.