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 (%)
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%)
Feb 01, 2019 3.860 3.900 3.760 3.820 98,700 -0.03(-0.78%)
Jan 31, 2019 3.750 3.950 3.750 3.850 176,835 +0.07(+1.85%)
Jan 30, 2019 3.750 3.800 3.640 3.780 171,697 +0.03(+0.80%)
Jan 29, 2019 3.830 3.880 3.730 3.750 121,032 -0.09(-2.34%)
Jan 28, 2019 3.970 4.070 3.820 3.840 362,890 -0.18(-4.48%)
Jan 25, 2019 3.630 4.200 3.630 4.020 378,500 +0.39(+10.74%)
Jan 24, 2019 3.610 3.740 3.600 3.630 481,021 -0.01(-0.27%)
Jan 23, 2019 3.610 3.680 3.590 3.640 354,841 +0.04(+1.11%)
Jan 22, 2019 3.920 3.930 3.550 3.600 765,124 -0.36(-9.09%)
Jan 18, 2019 4.280 4.360 3.900 3.960 570,800 -0.32(-7.48%)
Jan 17, 2019 4.300 4.400 4.240 4.280 194,601 +0.02(+0.47%)
Jan 16, 2019 4.270 4.425 4.230 4.260 270,946 +0.00(+0.00%)
Jan 15, 2019 4.300 4.408 4.170 4.260 329,475 -0.04(-0.93%)
Jan 14, 2019 4.580 4.650 4.270 4.300 249,558 -0.30(-6.52%)
Jan 11, 2019 4.650 4.720 4.560 4.600 151,200 -0.08(-1.71%)
Jan 10, 2019 4.670 4.780 4.485 4.680 168,578 -0.06(-1.27%)
Jan 09, 2019 4.860 4.990 4.713 4.740 249,361 -0.08(-1.66%)
Jan 08, 2019 4.870 4.910 4.650 4.820 415,101 +0.08(+1.69%)
Jan 07, 2019 4.500 4.750 4.340 4.740 279,196 +0.25(+5.57%)
Jan 04, 2019 4.150 4.620 4.150 4.490 281,800 +0.35(+8.45%)
Jan 03, 2019 4.200 4.370 4.080 4.140 268,278 -0.13(-3.04%)
Jan 02, 2019 4.040 4.310 4.010 4.270 133,146 +0.17(+4.15%)
Dec 31, 2018 4.140 4.190 3.920 4.100 446,800 +0.01(+0.24%)
Dec 28, 2018 4.000 4.210 3.920 4.090 280,800 -0.03(-0.73%)
Dec 27, 2018 4.050 4.340 3.850 4.120 379,555 -0.05(-1.20%)
Dec 26, 2018 4.030 4.250 4.030 4.170 252,788 +0.13(+3.22%)
Dec 24, 2018 4.100 4.220 4.030 4.040 302,000 -0.06(-1.46%)
Dec 21, 2018 4.400 4.400 4.080 4.100 616,400 -0.30(-6.82%)
Dec 20, 2018 4.750 4.790 4.300 4.400 462,779 -0.35(-7.37%)
Dec 19, 2018 5.060 5.170 4.670 4.750 253,687 -0.30(-5.94%)
Dec 18, 2018 5.100 5.156 4.960 5.050 243,893 -0.01(-0.20%)
Dec 17, 2018 5.220 5.310 5.000 5.060 247,569 -0.16(-3.07%)
Dec 14, 2018 5.170 5.420 5.150 5.220 337,600 +0.04(+0.77%)
Dec 13, 2018 5.250 5.420 5.130 5.180 235,195 -0.07(-1.33%)
Dec 12, 2018 5.080 5.610 5.027 5.250 331,284 +0.17(+3.35%)
Dec 11, 2018 5.300 5.350 4.750 5.080 839,998 -0.12(-2.31%)
Dec 10, 2018 5.080 5.250 4.960 5.200 254,542 +0.05(+0.97%)
Dec 07, 2018 5.180 5.390 5.120 5.150 161,200 -0.06(-1.15%)
Dec 06, 2018 5.020 5.290 4.951 5.210 146,733 +0.14(+2.76%)
Dec 04, 2018 5.380 5.390 5.000 5.070 192,700 -0.32(-5.94%)
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.