Skip to main content

Avid Bioservices Inc (NQ: CDMO )

16.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.02 16.49 15.91 16.39 416,649 +0.39(+2.44%)
Jan 26, 2023 16.05 16.20 15.70 16.00 342,407 +0.11(+0.69%)
Jan 25, 2023 16.76 16.77 15.85 15.89 388,608 -1.10(-6.47%)
Jan 24, 2023 17.22 17.40 16.81 16.99 379,160 -0.24(-1.39%)
Jan 23, 2023 16.53 17.28 16.36 17.23 576,037 +0.78(+4.74%)
Jan 20, 2023 16.43 16.64 16.18 16.45 470,744 +0.23(+1.42%)
Jan 19, 2023 15.82 16.35 15.70 16.22 727,297 +0.25(+1.57%)
Jan 18, 2023 16.24 16.74 15.95 15.97 444,047 -0.23(-1.42%)
Jan 17, 2023 16.16 16.32 16.05 16.20 482,089 -0.11(-0.67%)
Jan 13, 2023 15.98 16.54 15.90 16.31 646,234 +0.08(+0.49%)
Jan 12, 2023 15.53 16.28 15.30 16.23 738,684 +0.68(+4.37%)
Jan 11, 2023 15.06 15.58 14.80 15.55 452,110 +0.51(+3.39%)
Jan 10, 2023 14.44 15.05 14.44 15.04 731,026 +0.41(+2.80%)
Jan 09, 2023 14.82 15.07 14.41 14.63 665,408 -0.06(-0.41%)
Jan 06, 2023 14.25 14.76 13.90 14.69 510,875 +0.59(+4.18%)
Jan 05, 2023 13.77 14.25 13.36 14.10 457,107 +0.12(+0.86%)
Jan 04, 2023 13.48 14.09 13.30 13.98 336,540 +0.50(+3.71%)
Jan 03, 2023 13.97 14.16 13.37 13.48 529,455 -0.29(-2.11%)
Dec 30, 2022 13.81 14.01 13.31 13.77 453,447 -0.16(-1.15%)
Dec 29, 2022 13.74 14.27 13.69 13.93 543,160 +0.42(+3.11%)
Dec 28, 2022 13.68 13.91 13.49 13.51 382,482 -0.15(-1.10%)
Dec 27, 2022 13.60 14.03 13.29 13.66 278,797 -0.01(-0.07%)
Dec 23, 2022 14.01 14.01 13.50 13.67 325,617 -0.36(-2.57%)
Dec 22, 2022 13.56 14.05 13.34 14.03 351,312 +0.27(+1.96%)
Dec 21, 2022 13.49 13.90 13.45 13.76 437,742 +0.37(+2.76%)
Dec 20, 2022 12.97 13.43 12.90 13.39 377,653 +0.25(+1.90%)
Dec 19, 2022 13.77 13.77 13.00 13.14 545,862 -0.69(-4.99%)
Dec 16, 2022 13.53 14.20 13.26 13.83 3,050,227 +0.09(+0.66%)
Dec 15, 2022 14.17 14.25 13.47 13.74 818,448 -0.56(-3.92%)
Dec 14, 2022 14.42 14.85 14.23 14.30 662,871 -0.17(-1.17%)
Dec 13, 2022 14.17 14.68 13.69 14.47 741,278 +0.79(+5.77%)
Dec 12, 2022 13.02 13.78 13.01 13.68 717,117 +0.75(+5.80%)
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%)
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.