Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

6.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2019 7.860 7.970 7.600 7.670 791,600 -0.23(-2.91%)
Dec 30, 2019 8.010 8.010 7.770 7.900 272,295 -0.16(-1.99%)
Dec 27, 2019 8.180 8.185 7.990 8.060 410,200 -0.10(-1.23%)
Dec 26, 2019 8.030 8.380 8.030 8.160 487,887 +0.13(+1.62%)
Dec 24, 2019 7.920 8.100 7.830 8.030 339,800 +0.15(+1.90%)
Dec 23, 2019 7.440 7.950 7.360 7.880 522,685 +0.39(+5.21%)
Dec 20, 2019 7.290 7.680 7.230 7.490 613,000 +0.21(+2.88%)
Dec 19, 2019 7.320 7.590 7.240 7.280 673,696 -0.01(-0.14%)
Dec 18, 2019 7.300 7.410 7.070 7.290 367,492 +0.03(+0.41%)
Dec 17, 2019 7.180 7.270 6.880 7.260 364,751 +0.07(+0.97%)
Dec 16, 2019 7.370 7.370 7.160 7.190 364,346 -0.09(-1.24%)
Dec 13, 2019 7.190 7.600 7.100 7.280 595,000 -0.04(-0.61%)
Dec 12, 2019 7.320 7.565 7.220 7.325 943,822 +0.06(+0.76%)
Dec 11, 2019 6.980 7.320 6.750 7.270 1,687,917 +0.45(+6.60%)
Dec 10, 2019 6.300 7.150 6.270 6.820 3,332,459 +0.97(+16.58%)
Dec 09, 2019 5.800 5.960 5.720 5.850 545,904 +0.06(+1.04%)
Dec 06, 2019 5.660 5.860 5.630 5.790 281,300 +0.13(+2.30%)
Dec 05, 2019 5.760 5.760 5.590 5.660 129,845 -0.10(-1.74%)
Dec 04, 2019 5.650 5.760 5.520 5.760 327,075 +0.12(+2.13%)
Dec 03, 2019 5.300 5.740 5.290 5.640 240,448 +0.29(+5.42%)
Dec 02, 2019 5.490 5.570 5.310 5.350 158,384 -0.16(-2.90%)
Nov 29, 2019 5.440 5.570 5.400 5.510 147,300 +0.02(+0.36%)
Nov 27, 2019 5.400 5.535 5.305 5.490 178,200 +0.13(+2.43%)
Nov 26, 2019 5.400 5.430 5.340 5.360 97,117 -0.03(-0.56%)
Nov 25, 2019 5.230 5.450 5.210 5.390 223,913 +0.19(+3.65%)
Nov 22, 2019 5.130 5.210 5.090 5.200 165,400 +0.04(+0.78%)
Nov 21, 2019 5.260 5.290 5.150 5.160 108,626 -0.09(-1.71%)
Nov 20, 2019 5.230 5.370 5.200 5.250 144,957 +0.02(+0.38%)
Nov 19, 2019 5.190 5.260 5.140 5.230 150,291 +0.05(+0.97%)
Nov 18, 2019 5.190 5.280 5.130 5.180 161,045 -0.05(-0.96%)
Nov 15, 2019 5.290 5.400 5.200 5.230 182,500 -0.01(-0.19%)
Nov 14, 2019 5.340 5.370 5.220 5.240 88,183 -0.13(-2.42%)
Nov 13, 2019 5.370 5.440 5.290 5.370 160,766 -0.05(-0.92%)
Nov 12, 2019 5.090 5.440 5.090 5.420 270,856 +0.33(+6.48%)
Nov 11, 2019 5.100 5.190 5.050 5.090 252,190 -0.07(-1.36%)
Nov 08, 2019 5.030 5.200 5.030 5.160 189,700 +0.07(+1.38%)
Nov 07, 2019 5.130 5.180 5.020 5.090 358,954 -0.02(-0.39%)
Nov 06, 2019 5.260 5.330 5.000 5.110 233,411 -0.15(-2.85%)
Nov 05, 2019 5.290 5.380 5.190 5.260 153,614 -0.02(-0.28%)
Nov 04, 2019 5.440 5.450 5.260 5.275 274,878 -0.13(-2.50%)
Nov 01, 2019 5.360 5.529 5.360 5.410 135,200 +0.06(+1.12%)
Oct 31, 2019 5.450 5.500 5.299 5.350 133,465 -0.13(-2.37%)
Oct 30, 2019 5.430 5.510 5.340 5.480 178,654 +0.07(+1.29%)
Oct 29, 2019 5.170 5.440 5.155 5.410 238,829 +0.25(+4.84%)
Oct 28, 2019 5.170 5.230 5.060 5.160 190,739 +0.00(+0.00%)
Oct 25, 2019 5.120 5.220 5.040 5.160 102,800 +0.04(+0.78%)
Oct 24, 2019 5.190 5.200 5.080 5.120 73,238 -0.06(-1.16%)
Oct 23, 2019 5.200 5.230 5.090 5.180 272,469 -0.02(-0.38%)
Oct 22, 2019 5.380 5.420 5.130 5.200 192,269 -0.15(-2.80%)
Oct 21, 2019 5.180 5.550 5.180 5.350 249,286 +0.16(+3.08%)
Oct 18, 2019 5.290 5.334 5.120 5.190 358,900 -0.12(-2.26%)
Oct 17, 2019 5.110 5.430 5.060 5.310 431,510 +0.30(+5.99%)
Oct 16, 2019 5.280 5.380 4.965 5.010 397,496 -0.03(-0.60%)
Oct 15, 2019 5.280 5.370 4.980 5.040 320,153 -0.25(-4.73%)
Oct 14, 2019 5.330 5.380 5.240 5.290 143,283 -0.02(-0.38%)
Oct 11, 2019 5.250 5.440 5.250 5.310 220,600 +0.07(+1.34%)
Oct 10, 2019 5.330 5.410 5.060 5.240 177,020 -0.06(-1.13%)
Oct 09, 2019 5.400 5.450 5.220 5.300 132,589 -0.05(-0.93%)
Oct 08, 2019 5.290 5.420 5.287 5.350 160,137 +0.01(+0.19%)
Oct 07, 2019 5.340 5.455 5.290 5.340 105,357 -0.04(-0.74%)
Oct 04, 2019 5.370 5.550 5.330 5.380 118,500 +0.01(+0.19%)
Oct 03, 2019 5.310 5.370 5.180 5.370 285,442 +0.09(+1.70%)
Oct 02, 2019 5.170 5.290 5.060 5.280 171,877 +0.07(+1.34%)
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.