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

Avid Bioservices Inc (NQ: CDMO )

7.350 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 8.030 8.102 7.530 7.680 1,299,091 -0.16(-2.04%)
Feb 28, 2024 8.000 8.160 7.740 7.840 1,225,726 -0.31(-3.80%)
Feb 27, 2024 8.110 8.300 7.950 8.150 912,191 +0.10(+1.24%)
Feb 26, 2024 7.680 8.100 7.615 8.050 850,112 +0.31(+4.01%)
Feb 23, 2024 7.980 8.075 7.580 7.740 554,019 -0.25(-3.13%)
Feb 22, 2024 7.360 8.050 7.360 7.990 1,074,681 +0.59(+7.97%)
Feb 21, 2024 7.360 7.420 7.170 7.400 593,550 -0.04(-0.54%)
Feb 20, 2024 7.380 7.615 7.200 7.440 690,764 -0.06(-0.80%)
Feb 16, 2024 7.550 7.610 7.330 7.500 908,114 -0.20(-2.60%)
Feb 15, 2024 7.740 7.925 7.480 7.700 1,646,286 +0.08(+1.05%)
Feb 14, 2024 6.880 7.690 6.810 7.620 1,199,936 +0.94(+14.07%)
Feb 13, 2024 6.980 7.170 6.520 6.680 1,134,626 -0.71(-9.61%)
Feb 12, 2024 6.650 7.450 6.650 7.390 1,275,097 +0.67(+9.97%)
Feb 09, 2024 6.670 6.830 6.520 6.720 599,261 +0.10(+1.51%)
Feb 08, 2024 6.130 6.680 6.090 6.620 763,931 +0.47(+7.64%)
Feb 07, 2024 6.520 6.640 6.140 6.150 707,371 -0.37(-5.67%)
Feb 06, 2024 6.250 6.550 6.190 6.520 565,791 +0.25(+3.99%)
Feb 05, 2024 6.060 6.470 6.050 6.270 776,100 +0.07(+1.13%)
Feb 02, 2024 6.420 6.460 6.020 6.200 1,379,224 -0.39(-5.92%)
Feb 01, 2024 6.830 6.890 6.540 6.590 1,076,394 -0.18(-2.66%)
Jan 31, 2024 6.810 7.180 6.750 6.770 1,014,085 -0.14(-2.03%)
Jan 30, 2024 7.250 7.300 6.891 6.910 960,735 -0.43(-5.86%)
Jan 29, 2024 6.760 7.400 6.510 7.340 1,045,295 +0.57(+8.42%)
Jan 26, 2024 6.980 7.550 6.760 6.770 1,215,055 -0.15(-2.17%)
Jan 25, 2024 6.690 6.950 6.540 6.920 930,177 +0.32(+4.85%)
Jan 24, 2024 6.820 6.820 6.445 6.600 739,902 -0.12(-1.79%)
Jan 23, 2024 6.720 6.900 6.345 6.720 1,055,763 +0.13(+1.97%)
Jan 22, 2024 6.300 6.600 6.070 6.590 927,884 +0.39(+6.29%)
Jan 19, 2024 6.110 6.260 5.980 6.200 707,037 +0.09(+1.47%)
Jan 18, 2024 6.320 6.320 5.960 6.110 776,891 -0.15(-2.40%)
Jan 17, 2024 5.960 6.290 5.950 6.260 851,429 +0.10(+1.62%)
Jan 16, 2024 6.170 6.320 5.960 6.160 1,203,720 -0.13(-2.07%)
Jan 12, 2024 6.770 6.963 6.250 6.290 859,863 -0.47(-6.95%)
Jan 11, 2024 6.720 6.890 6.483 6.760 1,667,869 +0.29(+4.48%)
Jan 10, 2024 6.170 6.480 6.110 6.470 723,011 +0.18(+2.86%)
Jan 09, 2024 6.530 6.540 6.250 6.290 701,828 -0.34(-5.13%)
Jan 08, 2024 6.000 6.650 5.930 6.630 1,024,006 +0.63(+10.50%)
Jan 05, 2024 6.040 6.150 5.650 6.000 941,564 -0.14(-2.28%)
Jan 04, 2024 5.880 6.251 5.850 6.140 1,029,955 +0.28(+4.78%)
Jan 03, 2024 6.280 6.350 5.845 5.860 1,183,017 -0.50(-7.86%)
Jan 02, 2024 6.390 6.720 6.310 6.360 1,186,937 -0.14(-2.15%)
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%)
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.