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 (%)
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%)
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%)
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.