Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

7.350 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.