Avid Bioservices Inc (NQ: CDMO )

7.930 USD +0.170 (+2.19%)
Official Closing Price Updated: 7:25 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 7.880 8.180 7.770 7.930 727,700 +0.17(+2.19%)
Sep 17, 2020 7.720 7.910 7.680 7.760 186,220 -0.05(-0.64%)
Sep 16, 2020 7.740 7.960 7.730 7.810 195,726 +0.07(+0.90%)
Sep 15, 2020 7.840 8.000 7.600 7.740 218,015 -0.03(-0.39%)
Sep 14, 2020 7.270 7.830 7.270 7.770 562,548 +0.59(+8.22%)
Sep 11, 2020 7.350 7.430 7.070 7.180 513,600 -0.09(-1.24%)
Sep 10, 2020 7.400 7.550 7.210 7.270 300,191 -0.13(-1.76%)
Sep 09, 2020 6.950 7.600 6.900 7.400 498,254 +0.55(+8.03%)
Sep 08, 2020 6.840 7.030 6.605 6.850 531,969 +0.06(+0.96%)
Sep 04, 2020 7.540 7.574 6.670 6.785 607,600 -0.68(-9.17%)
Sep 03, 2020 8.420 8.430 7.320 7.470 1,401,637 -1.03(-12.12%)
Sep 02, 2020 8.820 9.096 8.340 8.500 826,449 -0.02(-0.23%)
Sep 01, 2020 8.440 8.550 8.180 8.520 616,392 +0.13(+1.55%)
Aug 31, 2020 8.440 8.740 8.320 8.390 580,916 -0.10(-1.18%)
Aug 28, 2020 8.490 8.540 8.390 8.490 248,100 -0.01(-0.12%)
Aug 27, 2020 8.350 8.600 8.150 8.500 303,469 +0.21(+2.53%)
Aug 26, 2020 8.330 8.500 8.210 8.290 206,476 +0.02(+0.24%)
Aug 25, 2020 8.170 8.290 8.020 8.270 169,155 +0.09(+1.10%)
Aug 24, 2020 8.470 8.470 8.080 8.180 169,538 -0.16(-1.92%)
Aug 21, 2020 8.530 8.605 8.160 8.340 276,300 -0.20(-2.34%)
Aug 20, 2020 8.720 8.820 8.450 8.540 260,352 -0.06(-0.70%)
Aug 19, 2020 8.350 8.635 8.170 8.600 165,111 +0.24(+2.87%)
Aug 18, 2020 8.480 8.520 8.260 8.360 174,416 -0.08(-0.95%)
Aug 17, 2020 8.470 8.720 8.380 8.440 218,330 -0.05(-0.59%)
Aug 14, 2020 8.260 8.770 8.260 8.490 579,400 +0.18(+2.17%)
Aug 13, 2020 8.010 8.320 7.980 8.310 284,839 +0.25(+3.10%)
Aug 12, 2020 7.750 8.370 7.720 8.060 505,149 +0.36(+4.68%)
Aug 11, 2020 7.570 8.020 7.560 7.700 760,997 +0.17(+2.26%)
Aug 10, 2020 7.740 7.820 7.450 7.530 191,123 -0.20(-2.59%)
Aug 07, 2020 7.620 8.000 7.520 7.730 415,800 +0.06(+0.78%)
Aug 06, 2020 7.600 7.680 7.420 7.670 262,358 +0.09(+1.19%)
Aug 05, 2020 7.510 7.690 7.486 7.580 275,216 +0.08(+1.07%)
Aug 04, 2020 7.480 7.560 7.210 7.500 185,781 -0.02(-0.27%)
Aug 03, 2020 7.500 7.650 7.460 7.520 379,026 +0.10(+1.35%)
Jul 31, 2020 7.200 7.450 7.120 7.420 493,000 +0.16(+2.20%)
Jul 30, 2020 6.860 7.270 6.800 7.260 298,783 +0.35(+5.07%)
Jul 29, 2020 6.590 6.920 6.490 6.910 414,242 +0.28(+4.22%)
Jul 28, 2020 6.880 7.120 6.610 6.630 268,265 -0.24(-3.49%)
Jul 27, 2020 6.780 6.900 6.670 6.870 201,819 +0.08(+1.18%)
Jul 24, 2020 6.910 7.030 6.760 6.790 203,500 -0.19(-2.72%)
Jul 23, 2020 7.020 7.190 6.920 6.980 263,734 -0.05(-0.71%)
Jul 22, 2020 7.290 7.290 6.950 7.030 314,994 -0.29(-3.96%)
Jul 21, 2020 7.680 7.680 7.150 7.320 424,250 -0.27(-3.56%)
Jul 20, 2020 7.450 7.890 7.370 7.590 489,939 +0.08(+1.13%)
Jul 17, 2020 7.590 7.740 7.380 7.505 416,900 -0.09(-1.25%)
Jul 16, 2020 7.300 7.660 7.120 7.600 549,768 +0.25(+3.40%)
Jul 15, 2020 7.210 7.500 7.180 7.350 719,111 +0.24(+3.38%)
Jul 14, 2020 6.880 7.110 6.670 7.110 362,081 +0.23(+3.34%)
Jul 13, 2020 6.880 7.185 6.810 6.880 500,028 -0.07(-1.01%)
Jul 10, 2020 6.690 7.110 6.630 6.950 434,200 +0.22(+3.27%)
Jul 09, 2020 6.500 6.830 6.320 6.730 552,354 +0.20(+3.06%)
Jul 08, 2020 6.900 6.900 6.470 6.530 502,319 -0.37(-5.36%)
Jul 07, 2020 7.000 7.130 6.850 6.900 391,700 -0.12(-1.71%)
Jul 06, 2020 7.380 7.380 6.890 7.020 468,244 -0.18(-2.50%)
Jul 02, 2020 7.200 7.330 7.000 7.200 693,300 +0.07(+0.98%)
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.