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 (%)
Mar 31, 2022 21.35 21.52 20.29 20.37 933,582 -0.82(-3.87%)
Mar 30, 2022 22.17 22.20 21.05 21.19 486,219 -0.96(-4.33%)
Mar 29, 2022 21.43 22.38 21.43 22.15 589,523 +0.74(+3.46%)
Mar 28, 2022 21.60 22.00 20.69 21.41 364,799 -0.16(-0.74%)
Mar 25, 2022 21.91 21.95 21.17 21.57 639,511 -0.35(-1.60%)
Mar 24, 2022 21.54 22.17 21.00 21.92 446,281 +0.54(+2.53%)
Mar 23, 2022 21.87 22.37 21.34 21.38 646,938 -0.68(-3.08%)
Mar 22, 2022 21.86 22.16 21.59 22.06 421,697 +0.41(+1.89%)
Mar 21, 2022 21.74 22.07 21.33 21.65 382,613 -0.25(-1.14%)
Mar 18, 2022 21.60 22.07 21.27 21.90 720,416 +0.40(+1.86%)
Mar 17, 2022 20.10 21.50 19.97 21.50 453,557 +1.21(+5.96%)
Mar 16, 2022 19.63 20.39 19.45 20.29 383,063 +0.83(+4.27%)
Mar 15, 2022 19.19 19.95 19.13 19.46 368,031 +0.55(+2.91%)
Mar 14, 2022 18.68 19.67 18.61 18.91 874,731 +0.33(+1.78%)
Mar 11, 2022 19.40 19.47 18.56 18.58 533,242 -0.49(-2.57%)
Mar 10, 2022 18.37 19.13 19.07 497,300 +0.27(+1.44%)
Mar 09, 2022 18.16 19.05 17.56 18.80 1,003,524 +1.27(+7.24%)
Mar 08, 2022 18.10 18.23 16.90 17.53 621,585 -0.62(-3.42%)
Mar 07, 2022 18.51 18.82 17.58 18.15 557,298 -0.33(-1.79%)
Mar 04, 2022 18.95 19.36 18.31 18.48 560,441 -0.66(-3.45%)
Mar 03, 2022 20.21 20.43 18.91 19.14 427,592 -0.91(-4.54%)
Mar 02, 2022 19.67 20.42 19.39 20.05 431,538 +0.36(+1.83%)
Mar 01, 2022 20.40 20.81 19.28 19.69 632,267 -0.79(-3.86%)
Feb 28, 2022 20.07 20.67 20.03 20.48 513,914 +0.24(+1.19%)
Feb 25, 2022 20.25 20.28 19.68 20.24 297,269 -0.06(-0.30%)
Feb 24, 2022 17.99 20.41 17.82 20.30 587,974 +1.51(+8.04%)
Feb 23, 2022 19.73 20.16 18.76 18.79 714,399 -0.92(-4.67%)
Feb 22, 2022 19.20 20.28 19.06 19.71 516,610 +0.35(+1.81%)
Feb 18, 2022 19.36 0 -0.82(-4.06%)
Feb 17, 2022 20.93 21.13 20.13 20.18 759,628 -1.07(-5.04%)
Feb 16, 2022 21.21 21.57 20.85 21.25 358,579 -0.25(-1.16%)
Feb 15, 2022 21.39 21.97 21.10 21.50 486,565 +0.50(+2.38%)
Feb 14, 2022 21.16 21.67 20.80 21.00 909,249 -0.22(-1.04%)
Feb 11, 2022 21.50 21.83 20.99 21.22 311,215 -0.32(-1.49%)
Feb 10, 2022 21.15 22.83 20.99 21.54 1,119,852 -0.35(-1.60%)
Feb 09, 2022 21.13 21.92 21.09 21.89 409,381 +1.04(+4.99%)
Feb 08, 2022 20.15 20.90 20.15 20.85 355,551 +0.53(+2.61%)
Feb 07, 2022 19.18 20.48 19.17 20.32 645,454 +0.95(+4.90%)
Feb 04, 2022 18.75 19.47 18.62 19.37 593,207 +0.35(+1.84%)
Feb 03, 2022 18.51 19.02 541,476 +0.03(+0.16%)
Feb 02, 2022 19.14 19.14 18.38 18.99 646,981 +0.02(+0.11%)
Feb 01, 2022 18.84 19.36 18.10 18.97 430,363 +0.10(+0.53%)
Jan 31, 2022 17.47 18.88 18.87 652,597 +1.44(+8.26%)
Jan 28, 2022 16.63 17.45 16.03 17.43 699,992 +0.80(+4.81%)
Jan 27, 2022 17.62 18.26 16.45 16.63 556,920 -0.80(-4.59%)
Jan 26, 2022 18.42 18.71 17.30 17.43 613,296 -0.35(-1.97%)
Jan 25, 2022 17.96 18.19 17.42 17.78 803,841 -0.59(-3.21%)
Jan 24, 2022 17.44 18.57 16.99 18.37 836,768 +0.17(+0.93%)
Jan 21, 2022 18.08 18.80 18.05 18.20 778,481 -0.31(-1.67%)
Jan 20, 2022 19.31 19.93 18.50 18.51 764,531 -0.54(-2.83%)
Jan 19, 2022 19.57 20.20 18.84 19.05 575,590 -0.31(-1.60%)
Jan 18, 2022 20.17 20.47 19.20 19.36 743,341 -1.61(-7.68%)
Jan 14, 2022 20.97 0 +0.23(+1.11%)
Jan 13, 2022 22.30 22.34 20.58 20.74 596,931 -1.58(-7.08%)
Jan 12, 2022 22.73 23.27 22.26 22.32 817,409 -0.34(-1.50%)
Jan 11, 2022 22.16 23.05 21.73 22.66 479,604 +0.25(+1.12%)
Jan 10, 2022 21.58 22.48 21.55 22.41 640,072 +0.20(+0.90%)
Jan 07, 2022 23.29 23.57 22.17 22.21 472,763 -0.96(-4.14%)
Jan 06, 2022 23.11 23.76 22.26 23.17 508,725 -0.14(-0.60%)
Jan 05, 2022 25.04 25.31 23.28 23.31 618,374 -1.78(-7.09%)
Jan 04, 2022 27.65 27.68 24.57 25.09 716,816 -2.64(-9.52%)
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.