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

Avid Bioservices Inc (NQ: CDMO )

6.520 -0.190 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2023 6.800 6.860 6.330 6.500 970,191 -0.29(-4.27%)
Dec 28, 2023 6.740 6.910 6.580 6.790 1,430,324 +0.04(+0.59%)
Dec 27, 2023 6.710 6.805 6.585 6.750 923,906 +0.11(+1.66%)
Dec 26, 2023 6.600 6.800 6.450 6.640 1,299,186 +0.13(+2.00%)
Dec 22, 2023 6.500 6.810 6.420 6.510 988,688 +0.10(+1.56%)
Dec 21, 2023 6.380 6.588 6.175 6.410 1,630,672 +0.21(+3.39%)
Dec 20, 2023 7.020 7.100 6.150 6.200 1,973,353 -0.85(-12.06%)
Dec 19, 2023 6.370 7.250 6.350 7.050 2,341,627 +0.94(+15.38%)
Dec 18, 2023 6.150 6.322 5.902 6.110 1,619,603 -0.01(-0.16%)
Dec 15, 2023 5.920 6.135 5.620 6.120 12,826,580 +0.32(+5.52%)
Dec 14, 2023 5.520 6.210 5.440 5.800 2,197,161 +0.46(+8.61%)
Dec 13, 2023 4.980 5.340 4.660 5.340 2,464,186 +0.36(+7.23%)
Dec 12, 2023 5.050 5.250 4.940 4.980 2,092,506 -0.06(-1.19%)
Dec 11, 2023 4.650 5.230 4.500 5.040 2,820,523 +0.40(+8.62%)
Dec 08, 2023 4.300 4.835 4.071 4.640 5,269,275 -0.65(-12.29%)
Dec 07, 2023 5.240 5.320 5.010 5.290 1,397,104 +0.09(+1.73%)
Dec 06, 2023 5.330 5.660 5.170 5.200 1,685,911 -0.09(-1.70%)
Dec 05, 2023 5.430 5.620 5.173 5.290 1,767,811 -0.14(-2.58%)
Dec 04, 2023 4.800 5.450 4.770 5.430 3,049,957 +0.43(+8.71%)
Dec 01, 2023 5.060 5.170 4.570 4.995 2,101,544 -0.09(-1.87%)
Nov 30, 2023 5.150 5.330 4.930 5.090 1,493,216 +0.01(+0.20%)
Nov 29, 2023 4.960 5.160 4.835 5.080 1,858,335 +0.23(+4.74%)
Nov 28, 2023 4.800 4.940 4.600 4.850 1,510,243 +0.08(+1.78%)
Nov 27, 2023 5.480 5.480 4.750 4.765 1,517,767 -0.73(-13.21%)
Nov 24, 2023 5.440 5.520 5.360 5.490 219,173 +0.05(+0.92%)
Nov 22, 2023 5.610 5.660 5.400 5.440 776,107 -0.05(-0.91%)
Nov 21, 2023 5.620 6.030 5.480 5.490 1,117,424 -0.20(-3.51%)
Nov 20, 2023 5.530 5.690 5.440 5.690 680,032 +0.14(+2.52%)
Nov 17, 2023 5.240 5.560 5.100 5.550 1,021,081 +0.37(+7.14%)
Nov 16, 2023 5.250 5.300 4.962 5.180 807,445 -0.07(-1.33%)
Nov 15, 2023 5.500 5.700 5.240 5.250 881,475 -0.22(-4.02%)
Nov 14, 2023 5.240 5.635 5.200 5.470 1,367,278 +0.45(+8.96%)
Nov 13, 2023 5.020 5.098 4.910 5.020 791,827 -0.07(-1.38%)
Nov 10, 2023 5.280 5.280 4.975 5.090 780,578 -0.19(-3.60%)
Nov 09, 2023 5.540 5.570 5.265 5.280 698,016 -0.22(-4.00%)
Nov 08, 2023 5.880 6.040 5.420 5.500 639,988 -0.37(-6.30%)
Nov 07, 2023 5.860 5.940 5.650 5.870 626,776 +0.00(+0.00%)
Nov 06, 2023 6.490 6.965 5.840 5.870 693,223 -0.62(-9.55%)
Nov 03, 2023 6.130 6.850 6.130 6.490 829,647 +0.35(+5.70%)
Nov 02, 2023 5.900 6.210 5.900 6.140 514,221 +0.29(+4.96%)
Nov 01, 2023 6.090 6.175 5.800 5.850 839,947 -0.30(-4.88%)
Oct 31, 2023 6.030 6.220 5.900 6.150 754,006 +0.02(+0.33%)
Oct 30, 2023 6.200 6.290 5.970 6.130 597,250 -0.04(-0.65%)
Oct 27, 2023 6.500 6.500 6.160 6.170 564,276 -0.32(-4.93%)
Oct 26, 2023 6.630 6.760 6.290 6.490 906,506 -0.14(-2.11%)
Oct 25, 2023 6.940 6.940 6.460 6.630 775,878 -0.43(-6.09%)
Oct 24, 2023 7.100 7.270 6.880 7.060 429,091 -0.04(-0.56%)
Oct 23, 2023 6.620 7.270 6.520 7.100 950,328 +0.40(+5.97%)
Oct 20, 2023 6.970 6.980 6.655 6.700 774,353 -0.27(-3.87%)
Oct 19, 2023 7.480 7.580 6.960 6.970 767,229 -0.51(-6.82%)
Oct 18, 2023 7.720 7.840 7.480 7.480 781,452 -0.33(-4.23%)
Oct 17, 2023 8.180 8.460 7.775 7.810 772,991 -0.41(-4.99%)
Oct 16, 2023 8.230 8.350 8.070 8.220 829,420 -0.01(-0.12%)
Oct 13, 2023 8.140 8.413 8.080 8.230 603,948 +0.02(+0.24%)
Oct 12, 2023 9.190 9.190 8.195 8.210 689,669 -1.08(-11.63%)
Oct 11, 2023 9.490 9.600 9.240 9.290 769,274 -0.21(-2.21%)
Oct 10, 2023 9.200 9.590 9.030 9.500 426,850 +0.07(+0.74%)
Oct 09, 2023 9.170 9.460 9.000 9.430 313,456 +0.14(+1.51%)
Oct 06, 2023 9.270 9.480 9.020 9.290 300,379 -0.09(-0.96%)
Oct 05, 2023 9.460 9.560 9.205 9.380 407,032 -0.10(-1.05%)
Oct 04, 2023 9.450 9.620 9.300 9.480 325,165 -0.08(-0.84%)
Oct 03, 2023 9.120 9.610 9.040 9.560 421,300 +0.37(+4.03%)
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.