Avid Bioservices Inc (NQ: CDMO )

12.93 +0.32 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 12.59 13.54 12.40 12.93 592,794 +0.32(+2.54%)
Dec 08, 2022 13.07 14.43 12.38 12.61 887,246 -0.43(-3.30%)
Dec 07, 2022 13.28 13.30 11.34 13.04 1,656,820 -1.84(-12.37%)
Dec 06, 2022 15.30 15.40 14.65 14.88 469,256 -0.51(-3.31%)
Dec 05, 2022 16.38 16.38 15.32 15.39 543,843 -1.02(-6.22%)
Dec 02, 2022 15.61 16.41 15.19 16.41 439,947 +0.63(+3.99%)
Dec 01, 2022 15.64 15.99 15.18 15.78 569,505 +0.12(+0.77%)
Nov 30, 2022 14.73 15.79 14.21 15.66 703,638 +0.94(+6.39%)
Nov 29, 2022 14.91 15.17 14.37 14.72 879,025 -0.27(-1.80%)
Nov 28, 2022 14.48 15.44 14.48 14.99 674,147 +0.28(+1.90%)
Nov 25, 2022 14.22 14.87 14.12 14.71 241,846 +0.38(+2.65%)
Nov 23, 2022 14.78 14.78 14.22 14.33 422,571 -0.40(-2.72%)
Nov 22, 2022 14.73 14.77 14.11 14.73 352,122 +0.22(+1.52%)
Nov 21, 2022 14.39 14.56 13.91 14.51 333,868 +0.20(+1.40%)
Nov 18, 2022 14.73 14.86 14.14 14.31 394,466 +0.17(+1.20%)
Nov 17, 2022 14.58 14.62 14.02 14.14 394,727 -0.47(-3.22%)
Nov 16, 2022 15.49 15.63 14.46 14.61 474,321 -1.03(-6.59%)
Nov 15, 2022 15.17 15.97 14.88 15.64 442,378 +0.69(+4.62%)
Nov 14, 2022 15.10 15.48 14.89 14.95 414,937 -0.41(-2.67%)
Nov 11, 2022 14.63 15.69 14.63 15.36 486,854 +0.63(+4.28%)
Nov 10, 2022 13.78 14.79 13.64 14.73 957,595 +1.69(+12.96%)
Nov 09, 2022 13.37 13.88 12.99 13.04 473,571 -0.45(-3.34%)
Nov 08, 2022 13.38 13.97 12.94 13.49 571,271 +0.24(+1.81%)
Nov 07, 2022 13.64 13.79 12.94 13.25 909,097 -0.45(-3.28%)
Nov 04, 2022 15.52 15.55 13.65 13.70 1,076,105 -1.56(-10.22%)
Nov 03, 2022 15.39 15.77 14.99 15.26 509,142 +0.03(+0.20%)
Nov 02, 2022 15.67 16.16 15.15 15.23 411,276 -0.52(-3.30%)
Nov 01, 2022 16.66 16.87 15.44 15.75 914,458 -1.19(-7.02%)
Oct 31, 2022 17.57 17.69 16.89 16.94 1,155,789 -0.80(-4.51%)
Oct 28, 2022 17.31 17.82 16.84 17.74 642,267 +0.62(+3.62%)
Oct 27, 2022 17.20 17.32 16.45 17.12 457,036 +0.18(+1.06%)
Oct 26, 2022 17.00 17.73 16.67 16.94 679,600 +0.22(+1.32%)
Oct 25, 2022 15.77 16.97 15.55 16.72 499,010 +1.07(+6.84%)
Oct 24, 2022 15.60 15.79 14.70 15.65 506,441 +0.09(+0.58%)
Oct 21, 2022 15.20 15.62 14.75 15.56 1,261,047 +0.57(+3.80%)
Oct 20, 2022 15.50 15.70 14.50 14.99 1,072,515 -1.01(-6.31%)
Oct 19, 2022 17.65 17.73 15.15 16.00 1,247,183 -1.93(-10.76%)
Oct 18, 2022 18.87 18.93 17.51 17.93 653,990 -0.57(-3.08%)
Oct 17, 2022 17.88 18.62 17.88 18.50 649,939 +0.85(+4.82%)
Oct 14, 2022 18.31 18.35 17.62 17.65 584,120 -0.44(-2.43%)
Oct 13, 2022 16.49 18.12 16.04 18.09 522,723 +1.01(+5.91%)
Oct 12, 2022 17.91 17.91 16.56 17.08 400,635 -0.86(-4.79%)
Oct 11, 2022 17.77 18.24 17.03 17.94 643,872 +0.16(+0.90%)
Oct 10, 2022 17.90 18.04 17.40 17.78 490,909 -0.23(-1.28%)
Oct 07, 2022 18.35 18.52 17.89 18.01 566,652 -0.64(-3.43%)
Oct 06, 2022 18.28 19.19 18.25 18.65 595,251 +0.29(+1.58%)
Oct 05, 2022 18.65 18.65 18.17 18.36 551,391 -0.38(-2.03%)
Oct 04, 2022 17.91 18.77 17.91 18.74 765,352 +1.21(+6.90%)
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.