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 (%)
Sep 30, 2019 5.250 5.380 5.210 5.300 186,721 +0.04(+0.86%)
Sep 27, 2019 5.260 5.380 5.110 5.255 176,600 -0.01(-0.19%)
Sep 26, 2019 5.490 5.600 5.250 5.265 182,947 -0.27(-4.79%)
Sep 25, 2019 5.540 5.610 5.460 5.530 198,076 -0.03(-0.54%)
Sep 24, 2019 5.800 5.860 5.500 5.560 274,589 -0.21(-3.64%)
Sep 23, 2019 5.950 5.950 5.750 5.770 379,534 -0.19(-3.19%)
Sep 20, 2019 5.850 5.990 5.650 5.960 528,000 +0.08(+1.36%)
Sep 19, 2019 5.810 6.040 5.800 5.880 247,169 +0.08(+1.38%)
Sep 18, 2019 5.850 5.880 5.730 5.800 268,279 -0.03(-0.51%)
Sep 17, 2019 5.630 5.840 5.580 5.830 226,746 +0.15(+2.64%)
Sep 16, 2019 5.580 5.710 5.480 5.680 342,602 +0.07(+1.25%)
Sep 13, 2019 5.510 5.676 5.500 5.610 459,700 +0.21(+3.89%)
Sep 12, 2019 5.350 5.440 5.020 5.400 621,888 +0.13(+2.47%)
Sep 11, 2019 4.930 5.320 4.894 5.270 423,485 +0.20(+3.94%)
Sep 10, 2019 5.050 5.170 4.960 5.070 795,257 -0.14(-2.69%)
Sep 09, 2019 5.250 5.510 5.060 5.210 592,532 -0.22(-4.05%)
Sep 06, 2019 6.040 6.380 5.400 5.430 1,216,900 -1.62(-22.98%)
Sep 05, 2019 7.090 7.150 6.680 7.050 424,136 +0.30(+4.44%)
Sep 04, 2019 6.950 7.150 6.700 6.750 174,760 -0.13(-1.89%)
Sep 03, 2019 6.900 7.100 6.788 6.880 237,185 -0.02(-0.29%)
Aug 30, 2019 6.860 6.940 6.760 6.900 215,700 +0.05(+0.73%)
Aug 29, 2019 6.820 6.990 6.790 6.850 161,464 +0.14(+2.09%)
Aug 28, 2019 6.580 6.830 6.500 6.710 225,242 +0.12(+1.82%)
Aug 27, 2019 6.920 6.936 6.450 6.590 231,119 -0.30(-4.35%)
Aug 26, 2019 6.610 6.910 6.510 6.890 123,419 +0.32(+4.87%)
Aug 23, 2019 6.930 6.930 6.530 6.570 205,800 -0.32(-4.64%)
Aug 22, 2019 6.980 7.040 6.762 6.890 147,498 -0.19(-2.68%)
Aug 21, 2019 6.680 7.100 6.640 7.080 328,371 +0.47(+7.11%)
Aug 20, 2019 6.640 6.730 6.550 6.610 106,645 -0.05(-0.75%)
Aug 19, 2019 6.680 6.700 6.520 6.660 110,752 +0.06(+0.91%)
Aug 16, 2019 6.430 6.700 6.430 6.600 301,700 +0.19(+2.96%)
Aug 15, 2019 6.290 6.410 6.152 6.410 192,558 +0.08(+1.26%)
Aug 14, 2019 6.450 6.540 6.260 6.330 216,930 -0.24(-3.65%)
Aug 13, 2019 6.470 6.750 6.440 6.570 391,328 +0.09(+1.39%)
Aug 12, 2019 6.450 6.510 6.300 6.480 95,441 +0.00(+0.00%)
Aug 09, 2019 6.580 6.650 6.410 6.480 101,100 -0.10(-1.52%)
Aug 08, 2019 6.470 6.640 6.400 6.580 187,525 +0.13(+2.02%)
Aug 07, 2019 6.230 6.520 6.130 6.450 193,938 +0.14(+2.22%)
Aug 06, 2019 6.300 6.370 6.040 6.310 288,099 +0.01(+0.16%)
Aug 05, 2019 6.310 6.390 6.150 6.300 224,238 -0.17(-2.63%)
Aug 02, 2019 6.630 6.645 6.370 6.470 205,200 -0.19(-2.85%)
Aug 01, 2019 6.480 6.890 6.480 6.660 350,737 +0.18(+2.78%)
Jul 31, 2019 6.730 6.840 6.470 6.480 274,543 -0.25(-3.71%)
Jul 30, 2019 6.550 6.830 6.513 6.730 347,682 +0.15(+2.28%)
Jul 29, 2019 6.570 6.650 6.440 6.580 494,948 +0.00(+0.00%)
Jul 26, 2019 6.400 6.730 6.400 6.580 447,700 +0.20(+3.13%)
Jul 25, 2019 6.350 6.420 6.270 6.380 210,505 -0.02(-0.31%)
Jul 24, 2019 6.170 6.420 6.140 6.400 256,528 +0.21(+3.39%)
Jul 23, 2019 6.270 6.300 6.110 6.190 248,629 -0.07(-1.12%)
Jul 22, 2019 6.200 6.480 6.170 6.260 403,184 +0.15(+2.45%)
Jul 19, 2019 6.220 6.330 6.110 6.110 173,300 -0.15(-2.40%)
Jul 18, 2019 6.200 6.296 6.140 6.260 157,852 +0.07(+1.13%)
Jul 17, 2019 6.360 6.400 6.110 6.190 257,559 -0.21(-3.28%)
Jul 16, 2019 6.230 6.470 6.200 6.400 423,216 +0.13(+2.07%)
Jul 15, 2019 6.090 6.290 6.070 6.270 371,272 +0.18(+2.96%)
Jul 12, 2019 6.010 6.200 5.900 6.090 417,900 +0.04(+0.66%)
Jul 11, 2019 6.130 6.320 6.020 6.050 666,965 -0.02(-0.33%)
Jul 10, 2019 6.200 6.280 6.050 6.070 459,742 -0.05(-0.82%)
Jul 09, 2019 6.230 6.310 5.870 6.120 524,517 -0.14(-2.24%)
Jul 08, 2019 6.050 6.520 6.050 6.260 980,562 +0.28(+4.68%)
Jul 05, 2019 6.010 6.250 5.950 5.980 471,600 -0.01(-0.17%)
Jul 03, 2019 6.000 6.230 5.940 5.990 411,500 +0.06(+1.01%)
Jul 02, 2019 5.990 6.180 5.720 5.930 1,028,106 -0.16(-2.63%)
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.