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 (%)
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%)
Nov 01, 2021 31.00 32.49 31.35 32.42 1,152,166 +1.74(+5.67%)
Oct 29, 2021 30.09 30.81 29.76 30.68 1,624,451 -0.05(-0.16%)
Oct 28, 2021 29.75 30.94 30.73 13,750,720 +1.19(+4.03%)
Oct 27, 2021 29.62 29.79 28.90 29.54 2,815,803 -0.10(-0.34%)
Oct 26, 2021 29.21 29.85 29.64 5,442,199 +3.64(+14.00%)
Oct 25, 2021 25.93 26.12 25.55 26.00 475,703 +0.00(+0.00%)
Oct 22, 2021 25.97 26.35 25.64 26.00 395,027 +0.16(+0.62%)
Oct 21, 2021 26.43 26.82 25.55 25.84 384,181 -0.77(-2.89%)
Oct 20, 2021 26.55 26.74 25.82 26.61 253,033 +0.10(+0.38%)
Oct 19, 2021 26.50 26.70 26.06 26.51 382,364 +0.13(+0.49%)
Oct 18, 2021 25.79 26.71 25.47 26.38 998,226 +0.59(+2.29%)
Oct 15, 2021 25.13 26.47 24.76 25.79 868,878 +0.97(+3.91%)
Oct 14, 2021 23.79 25.11 23.79 24.82 609,459 +1.40(+5.98%)
Oct 13, 2021 23.24 23.50 23.14 23.42 277,804 +0.22(+0.95%)
Oct 12, 2021 22.92 23.43 22.74 23.20 471,613 +0.37(+1.62%)
Oct 11, 2021 22.37 23.24 22.35 22.83 552,450 +0.30(+1.33%)
Oct 08, 2021 21.87 22.66 21.83 22.53 374,946 +0.57(+2.60%)
Oct 07, 2021 21.27 22.16 21.27 21.96 663,915 +0.76(+3.58%)
Oct 06, 2021 21.16 21.54 20.92 21.20 461,862 -0.17(-0.80%)
Oct 05, 2021 20.86 21.41 20.79 21.37 273,427 +0.67(+3.24%)
Oct 04, 2021 21.00 21.20 20.36 20.70 572,913 -0.39(-1.85%)
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.