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 (%)
May 08, 2023 18.54 18.64 17.78 18.04 280,913 -0.50(-2.70%)
May 05, 2023 18.70 18.86 18.28 18.54 286,391 +0.07(+0.38%)
May 04, 2023 18.05 18.65 17.78 18.47 336,786 +0.30(+1.65%)
May 03, 2023 17.67 18.69 17.52 18.17 473,574 +0.58(+3.30%)
May 02, 2023 17.73 17.80 17.33 17.59 372,043 -0.17(-0.96%)
May 01, 2023 18.00 18.27 17.54 17.76 417,507 -0.29(-1.61%)
Apr 28, 2023 17.61 18.35 17.37 18.05 317,061 +0.35(+1.98%)
Apr 27, 2023 18.15 18.16 17.51 17.70 379,358 -0.30(-1.67%)
Apr 26, 2023 18.55 18.63 17.87 18.00 330,767 -0.57(-3.07%)
Apr 25, 2023 19.19 19.19 18.25 18.57 497,022 -0.84(-4.33%)
Apr 24, 2023 19.83 19.97 19.26 19.41 344,226 -0.41(-2.07%)
Apr 21, 2023 19.26 19.86 19.13 19.82 309,376 +0.66(+3.44%)
Apr 20, 2023 19.23 19.24 18.87 19.16 569,421 -0.46(-2.34%)
Apr 19, 2023 18.94 19.63 18.74 19.62 447,702 +0.60(+3.15%)
Apr 18, 2023 19.46 19.47 18.74 19.02 485,290 -0.29(-1.50%)
Apr 17, 2023 19.61 19.96 19.08 19.31 702,206 -0.35(-1.78%)
Apr 14, 2023 21.04 21.04 19.18 19.66 670,179 -1.27(-6.07%)
Apr 13, 2023 20.27 21.05 20.05 20.93 775,632 +0.81(+4.03%)
Apr 12, 2023 20.62 20.74 20.04 20.12 355,358 -0.15(-0.74%)
Apr 11, 2023 20.13 20.46 19.82 20.27 463,088 +0.25(+1.25%)
Apr 10, 2023 19.80 20.05 19.46 20.02 481,951 -0.18(-0.89%)
Apr 06, 2023 19.00 20.40 18.66 20.20 723,068 +1.20(+6.32%)
Apr 05, 2023 18.76 19.02 18.46 19.00 305,938 +0.15(+0.80%)
Apr 04, 2023 18.99 18.99 18.56 18.85 545,286 +0.10(+0.53%)
Apr 03, 2023 18.65 18.82 18.12 18.75 488,189 -0.01(-0.05%)
Mar 31, 2023 18.42 18.99 18.30 18.76 477,714 +0.57(+3.13%)
Mar 30, 2023 18.66 18.81 18.10 18.19 472,766 -0.39(-2.10%)
Mar 29, 2023 18.68 18.89 18.26 18.58 548,692 +0.28(+1.53%)
Mar 28, 2023 18.00 18.36 17.84 18.30 490,922 +0.17(+0.94%)
Mar 27, 2023 17.57 18.30 17.29 18.13 494,627 +0.66(+3.78%)
Mar 24, 2023 17.46 17.67 17.07 17.47 657,935 -0.06(-0.34%)
Mar 23, 2023 17.39 17.92 17.18 17.53 509,940 +0.15(+0.86%)
Mar 22, 2023 17.88 18.05 17.33 17.38 601,012 -0.62(-3.44%)
Mar 21, 2023 18.20 18.38 17.95 18.00 502,253 +0.05(+0.28%)
Mar 20, 2023 18.09 18.42 17.81 17.95 559,484 +0.15(+0.84%)
Mar 17, 2023 17.97 18.31 17.68 17.80 2,872,088 -0.39(-2.14%)
Mar 16, 2023 17.41 18.65 17.05 18.19 824,822 +0.72(+4.12%)
Mar 15, 2023 18.53 19.10 16.90 17.47 1,518,100 -1.32(-7.03%)
Mar 14, 2023 16.90 19.28 15.62 18.79 3,012,096 +4.97(+35.96%)
Mar 13, 2023 13.54 14.32 13.51 13.82 1,118,485 -0.13(-0.93%)
Mar 10, 2023 14.74 14.95 13.48 13.95 1,401,938 -0.87(-5.87%)
Mar 09, 2023 15.49 15.63 14.74 14.82 622,846 -0.65(-4.20%)
Mar 08, 2023 15.96 16.01 15.36 15.47 499,275 -0.53(-3.31%)
Mar 07, 2023 16.20 16.42 15.84 16.00 336,393 -0.17(-1.05%)
Mar 06, 2023 17.12 17.12 16.03 16.17 502,601 -0.94(-5.49%)
Mar 03, 2023 16.49 17.35 16.39 17.11 395,829 +0.73(+4.46%)
Mar 02, 2023 16.23 16.47 15.60 16.38 311,699 -0.08(-0.49%)
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.