Skip to main content

Avid Bioservices Inc (NQ: CDMO )

6.700 -0.280 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.47 18.88 18.87 652,597 +1.44(+8.26%)
Jan 28, 2022 16.63 17.45 16.03 17.43 699,992 +0.80(+4.81%)
Jan 27, 2022 17.62 18.26 16.45 16.63 556,920 -0.80(-4.59%)
Jan 26, 2022 18.42 18.71 17.30 17.43 613,296 -0.35(-1.97%)
Jan 25, 2022 17.96 18.19 17.42 17.78 803,841 -0.59(-3.21%)
Jan 24, 2022 17.44 18.57 16.99 18.37 836,768 +0.17(+0.93%)
Jan 21, 2022 18.08 18.80 18.05 18.20 778,481 -0.31(-1.67%)
Jan 20, 2022 19.31 19.93 18.50 18.51 764,531 -0.54(-2.83%)
Jan 19, 2022 19.57 20.20 18.84 19.05 575,590 -0.31(-1.60%)
Jan 18, 2022 20.17 20.47 19.20 19.36 743,341 -1.61(-7.68%)
Jan 14, 2022 20.97 0 +0.23(+1.11%)
Jan 13, 2022 22.30 22.34 20.58 20.74 596,931 -1.58(-7.08%)
Jan 12, 2022 22.73 23.27 22.26 22.32 817,409 -0.34(-1.50%)
Jan 11, 2022 22.16 23.05 21.73 22.66 479,604 +0.25(+1.12%)
Jan 10, 2022 21.58 22.48 21.55 22.41 640,072 +0.20(+0.90%)
Jan 07, 2022 23.29 23.57 22.17 22.21 472,763 -0.96(-4.14%)
Jan 06, 2022 23.11 23.76 22.26 23.17 508,725 -0.14(-0.60%)
Jan 05, 2022 25.04 25.31 23.28 23.31 618,374 -1.78(-7.09%)
Jan 04, 2022 27.65 27.68 24.57 25.09 716,816 -2.64(-9.52%)
Jan 03, 2022 29.07 29.18 26.96 27.73 769,360 -1.45(-4.97%)
Dec 31, 2021 29.75 29.98 29.03 29.18 491,085 -0.43(-1.45%)
Dec 30, 2021 30.28 30.94 29.56 29.61 427,629 -0.70(-2.31%)
Dec 29, 2021 29.04 30.39 28.97 30.31 340,597 +1.03(+3.52%)
Dec 28, 2021 30.10 31.01 29.20 29.28 373,367 -0.99(-3.27%)
Dec 27, 2021 29.68 30.70 29.57 30.27 474,009 +0.73(+2.47%)
Dec 23, 2021 28.42 29.80 28.23 29.54 361,934 +1.03(+3.61%)
Dec 22, 2021 27.58 28.71 27.14 28.51 507,650 +1.08(+3.94%)
Dec 21, 2021 26.71 27.59 26.03 27.43 605,893 +0.93(+3.51%)
Dec 20, 2021 25.92 26.56 25.13 26.50 749,839 +0.50(+1.92%)
Dec 17, 2021 24.70 26.93 24.33 26.00 2,808,659 +1.15(+4.63%)
Dec 16, 2021 25.80 26.53 24.50 24.85 802,343 -0.83(-3.23%)
Dec 15, 2021 24.82 25.69 23.78 25.68 1,210,643 +0.64(+2.56%)
Dec 14, 2021 25.08 26.15 24.83 25.04 739,105 -0.98(-3.77%)
Dec 13, 2021 27.34 27.34 25.97 26.02 511,481 -0.58(-2.18%)
Dec 10, 2021 27.30 27.62 26.41 26.60 548,376 -0.52(-1.92%)
Dec 09, 2021 28.35 28.93 27.09 27.12 623,650 -1.00(-3.56%)
Dec 08, 2021 28.12 29.32 25.98 28.12 1,121,031 -0.38(-1.33%)
Dec 07, 2021 28.85 29.32 28.23 28.50 864,335 +0.32(+1.14%)
Dec 06, 2021 28.33 28.87 27.30 28.18 664,164 -0.73(-2.53%)
Dec 03, 2021 31.81 31.81 28.77 28.91 806,864 -2.59(-8.22%)
Dec 02, 2021 30.50 32.03 30.06 31.50 683,944 +0.95(+3.11%)
Dec 01, 2021 31.18 31.88 30.55 30.55 832,441 -0.01(-0.03%)
Nov 30, 2021 30.26 31.07 29.83 30.56 929,710 +0.13(+0.43%)
Nov 29, 2021 32.00 32.25 30.19 30.43 1,103,127 -1.03(-3.27%)
Nov 26, 2021 30.97 32.36 30.83 31.46 451,210 -0.11(-0.35%)
Nov 24, 2021 31.62 31.93 30.72 31.57 539,497 -0.43(-1.34%)
Nov 23, 2021 31.77 32.51 30.81 32.00 791,674 -0.14(-0.44%)
Nov 22, 2021 33.89 33.95 32.12 32.14 719,914 -1.56(-4.63%)
Nov 19, 2021 33.33 34.02 32.31 33.70 559,844 +0.16(+0.48%)
Nov 18, 2021 33.17 33.64 33.41 33.54 477,486 +0.43(+1.30%)
Nov 17, 2021 33.16 33.85 33.00 33.11 416,684 +0.01(+0.03%)
Nov 16, 2021 32.57 33.41 32.33 33.10 415,234 +0.59(+1.81%)
Nov 15, 2021 33.90 33.90 31.64 32.51 840,311 -1.19(-3.53%)
Nov 12, 2021 33.59 34.07 32.78 33.70 344,486 +0.28(+0.84%)
Nov 11, 2021 32.77 34.51 32.03 33.42 745,427 +0.77(+2.36%)
Nov 10, 2021 33.07 32.65 757,882 -0.70(-2.10%)
Nov 09, 2021 33.93 34.09 33.03 33.35 681,222 -0.51(-1.51%)
Nov 08, 2021 34.28 34.28 33.22 33.86 456,368 -0.32(-0.94%)
Nov 05, 2021 33.01 34.20 32.68 34.18 865,715 +1.10(+3.33%)
Nov 04, 2021 33.58 33.58 32.61 33.08 642,292 -0.44(-1.31%)
Nov 03, 2021 32.62 33.60 32.10 33.52 493,478 +0.84(+2.57%)
Nov 02, 2021 32.47 32.71 32.00 32.68 1,180,675 +0.26(+0.80%)
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.