Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2019 20.59 20.59 20.59 20.59 245 +0.00(+0.00%)
Mar 28, 2019 20.59 20.59 20.59 152 +0.00(+0.00%)
Mar 27, 2019 20.59 20.59 20.59 20.59 245 +0.02(+0.10%)
Mar 26, 2019 20.57 20.57 20.57 4 +0.00(+0.00%)
Mar 25, 2019 20.39 20.85 20.39 20.57 2,273 +0.18(+0.90%)
Mar 22, 2019 21.09 21.09 20.39 20.39 1,226 -0.53(-2.54%)
Mar 21, 2019 20.82 20.92 20.45 20.92 2,827 -0.18(-0.86%)
Mar 20, 2019 21.07 21.10 20.98 21.10 2,056 -0.01(-0.03%)
Mar 19, 2019 21.10 21.10 21.10 21.10 497 +0.32(+1.55%)
Mar 18, 2019 20.59 20.79 20.59 20.78 9,917 -0.16(-0.76%)
Mar 15, 2019 21.37 21.74 20.94 20.94 5,395 -0.13(-0.63%)
Mar 14, 2019 20.84 21.07 20.84 21.07 4,864 +0.24(+1.15%)
Mar 13, 2019 20.83 20.83 20.83 20.83 690 +0.26(+1.26%)
Mar 12, 2019 20.68 20.68 20.57 20.57 503 -0.10(-0.49%)
Mar 11, 2019 20.68 20.68 20.68 20.68 406 +0.43(+2.12%)
Mar 08, 2019 20.28 20.28 20.20 20.25 880 -0.27(-1.31%)
Mar 07, 2019 20.52 20.52 20.52 20.52 201 -0.03(-0.14%)
Mar 06, 2019 20.54 20.54 20.54 66 +0.00(+0.00%)
Mar 05, 2019 20.50 20.55 20.42 20.54 1,962 -0.11(-0.52%)
Mar 04, 2019 20.68 20.68 20.62 20.65 3,338 +0.15(+0.73%)
Mar 01, 2019 20.50 20.50 20.50 8 +0.00(+0.01%)
Feb 28, 2019 20.51 20.51 20.50 20.50 377 -0.07(-0.33%)
Feb 27, 2019 20.57 20.57 20.57 20.57 504 +0.17(+0.81%)
Feb 26, 2019 20.40 20.40 20.40 20.40 1,257 -0.08(-0.37%)
Feb 25, 2019 20.44 20.48 20.44 20.48 802 -0.01(-0.04%)
Feb 22, 2019 20.49 20.49 20.48 70 -0.00(-0.00%)
Feb 21, 2019 20.47 20.57 20.47 20.49 1,667 -0.04(-0.19%)
Feb 20, 2019 20.52 20.52 20.52 3 -0.00(-0.00%)
Feb 19, 2019 20.42 20.52 20.42 20.52 1,579 +0.06(+0.27%)
Feb 15, 2019 20.60 20.61 20.47 20.47 4,652 +0.00(+0.01%)
Feb 14, 2019 20.47 20.47 20.47 20.47 570 -0.05(-0.24%)
Feb 13, 2019 20.58 20.59 20.52 20.52 1,432 +0.24(+1.18%)
Feb 12, 2019 20.28 20.28 20.28 20.28 1,027 -0.24(-1.16%)
Feb 11, 2019 20.60 20.60 20.44 20.52 1,348 +0.02(+0.12%)
Feb 08, 2019 20.59 20.60 20.48 20.49 1,006 -0.10(-0.50%)
Feb 06, 2019 20.60 20.60 20.60 0 +0.19(+0.94%)
Feb 05, 2019 20.40 20.40 20.41 188 +0.00(+0.01%)
Feb 04, 2019 20.40 20.40 20.40 20.40 450 -0.14(-0.67%)
Feb 01, 2019 20.54 20.54 20.54 20.54 125 +0.03(+0.15%)
Jan 31, 2019 20.44 20.51 20.40 20.51 2,140 -0.09(-0.41%)
Jan 30, 2019 20.60 20.60 20.60 20.60 125 -0.08(-0.39%)
Jan 29, 2019 20.48 20.68 20.44 20.68 3,143 +0.23(+1.11%)
Jan 28, 2019 20.48 20.48 20.45 20.45 530 +0.02(+0.09%)
Jan 25, 2019 20.29 20.48 20.29 20.43 1,760 +0.16(+0.78%)
Jan 24, 2019 20.27 20.27 20.27 31 +0.00(+0.00%)
Jan 23, 2019 20.15 20.27 20.14 20.27 1,683 -0.08(-0.39%)
Jan 22, 2019 20.21 20.35 20.21 20.35 2,515 +0.18(+0.91%)
Jan 18, 2019 20.37 20.37 20.17 20.17 1,760 -0.21(-1.05%)
Jan 17, 2019 20.38 20.38 20.33 20.38 1,636 +0.10(+0.51%)
Jan 16, 2019 20.25 20.28 20.12 20.28 982 +0.17(+0.83%)
Jan 15, 2019 20.08 20.11 20.08 20.11 534 -0.36(-1.75%)
Jan 14, 2019 20.45 20.47 20.45 20.47 1,395 +0.02(+0.08%)
Jan 11, 2019 20.44 20.45 20.08 20.45 3,646 +0.02(+0.08%)
Jan 10, 2019 20.20 20.44 20.20 20.44 1,426 -0.04(-0.19%)
Jan 09, 2019 20.23 20.48 20.23 20.48 5,734 +0.28(+1.38%)
Jan 08, 2019 20.05 20.20 20.05 20.20 1,578 +0.32(+1.60%)
Jan 07, 2019 19.94 20.48 19.88 19.88 2,860 +0.03(+0.16%)
Jan 04, 2019 20.44 20.44 19.68 19.85 29,802 -0.41(-2.01%)
Jan 03, 2019 20.16 20.36 20.14 20.26 2,655 +0.12(+0.60%)
Jan 02, 2019 19.83 20.20 19.83 20.14 917 +0.25(+1.28%)
Dec 31, 2018 19.85 19.88 19.84 19.88 3,646 +0.00(+0.00%)
Dec 28, 2018 19.88 19.88 19.85 19.88 8,928 +0.00(+0.00%)
Dec 27, 2018 19.88 19.88 19.88 84 +0.00(+0.00%)
Dec 26, 2018 19.80 19.96 19.80 19.88 6,624 -0.24(-1.19%)
Dec 24, 2018 20.03 20.15 19.85 20.12 5,155 +0.14(+0.70%)
Dec 21, 2018 19.90 20.14 19.88 19.98 7,042 +0.00(+0.00%)
Dec 20, 2018 19.88 20.20 19.88 19.98 11,132 -0.00(-0.01%)
Dec 19, 2018 19.88 20.28 19.88 19.98 4,027 +0.04(+0.20%)
Dec 18, 2018 20.08 20.37 19.88 19.94 9,675 -0.18(-0.89%)
Dec 17, 2018 20.29 20.32 20.12 20.12 4,908 -0.40(-1.94%)
Dec 14, 2018 20.48 20.52 20.44 20.52 4,401 +0.52(+2.61%)
Dec 13, 2018 20.00 20.00 19.96 20.00 4,597 +0.04(+0.19%)
Dec 12, 2018 19.68 20.00 19.68 19.96 5,483 +0.20(+1.01%)
Dec 11, 2018 19.76 19.76 19.66 19.76 2,593 +0.24(+1.25%)
Dec 10, 2018 19.48 19.52 19.47 19.51 3,259 +0.05(+0.24%)
Dec 07, 2018 19.49 19.49 19.41 19.47 2,967 -0.02(-0.12%)
Dec 06, 2018 19.10 19.49 19.08 19.49 4,273 +0.41(+2.15%)
Dec 04, 2018 19.03 19.13 18.99 19.08 2,451 +0.02(+0.08%)
Dec 03, 2018 19.22 19.22 19.07 19.07 1,434 +0.00(+0.00%)
Nov 30, 2018 19.07 19.07 19.07 19.07 387 +0.16(+0.82%)
Nov 29, 2018 19.20 19.20 18.91 18.91 1,412 -0.25(-1.29%)
Nov 28, 2018 18.66 19.38 18.66 19.16 2,380 +0.50(+2.66%)
Nov 27, 2018 19.38 19.38 17.17 18.66 20,536 -0.71(-3.68%)
Nov 26, 2018 19.07 19.38 19.07 19.38 3,073 +0.27(+1.42%)
Nov 23, 2018 19.10 19.10 19.10 19.10 387 +0.12(+0.61%)
Nov 21, 2018 18.99 18.99 18.99 0 -0.19(-1.01%)
Nov 20, 2018 18.59 19.35 18.59 19.18 3,686 +0.59(+3.17%)
Nov 19, 2018 19.07 19.86 18.59 18.59 3,308 -1.38(-6.91%)
Nov 16, 2018 18.55 19.97 18.55 19.97 11,870 +1.42(+7.64%)
Nov 15, 2018 19.77 19.77 15.66 18.55 11,565 -0.99(-5.08%)
Nov 14, 2018 19.55 19.55 19.55 19.55 541 -0.00(-0.02%)
Nov 13, 2018 19.45 19.55 19.45 19.55 1,361 -0.01(-0.06%)
Nov 12, 2018 19.96 19.96 19.03 19.56 13,842 -0.41(-2.06%)
Nov 09, 2018 20.23 20.23 19.90 19.97 3,741 -0.06(-0.31%)
Nov 08, 2018 20.03 20.03 20.03 95 +0.00(+0.00%)
Nov 07, 2018 20.03 20.03 20.03 20.03 203 +0.14(+0.70%)
Nov 06, 2018 19.89 19.89 19.89 64 +0.00(+0.00%)
Nov 05, 2018 20.01 20.01 19.88 19.89 1,548 -0.21(-1.04%)
Nov 02, 2018 20.10 20.10 20.10 251 +0.00(+0.00%)
Nov 01, 2018 20.10 20.10 20.10 20.10 837 -0.07(-0.35%)
Oct 31, 2018 20.17 20.17 20.17 20.17 161 +0.14(+0.70%)
Oct 30, 2018 20.09 20.12 20.03 20.03 3,225 -0.07(-0.36%)
Oct 29, 2018 20.13 20.13 20.11 20.11 776 -0.01(-0.03%)
Oct 26, 2018 20.11 20.11 20.11 10 -0.00(-0.01%)
Oct 25, 2018 20.44 20.44 19.96 20.11 11,483 -0.15(-0.76%)
Oct 24, 2018 20.27 20.27 20.27 12 -0.00(-0.00%)
Oct 23, 2018 20.15 20.37 20.05 20.27 1,783 +0.22(+1.07%)
Oct 22, 2018 20.22 20.22 20.05 20.05 796 -0.23(-1.14%)
Oct 19, 2018 20.69 20.69 20.28 20.28 2,193 -0.28(-1.36%)
Oct 18, 2018 20.54 20.61 20.54 20.56 645 +0.02(+0.11%)
Oct 17, 2018 20.54 20.54 20.54 20.54 134 -0.12(-0.60%)
Oct 16, 2018 20.62 20.66 20.62 20.66 2,059 +0.01(+0.07%)
Oct 15, 2018 20.65 20.65 20.65 20.65 170 -0.04(-0.18%)
Oct 12, 2018 20.69 20.69 20.61 20.68 1,032 +0.19(+0.91%)
Oct 11, 2018 20.69 20.69 20.00 20.50 4,713 -0.20(-0.97%)
Oct 10, 2018 20.72 20.72 20.70 20.70 2,516 +0.03(+0.15%)
Oct 09, 2018 20.67 20.67 20.67 64 +0.00(+0.00%)
Oct 08, 2018 20.67 20.67 20.67 11 +0.00(+0.00%)
Oct 05, 2018 20.47 20.67 20.47 20.67 1,548 -0.06(-0.30%)
Oct 04, 2018 20.46 20.73 20.46 20.73 6,540 +0.27(+1.33%)
Oct 03, 2018 20.49 20.49 20.46 20.46 868 -0.07(-0.34%)
Oct 02, 2018 20.54 20.54 20.49 20.53 4,043 +0.04(+0.22%)
Oct 01, 2018 20.46 20.54 20.46 20.49 3,957 +0.13(+0.64%)
Sep 28, 2018 20.18 20.36 20.18 20.36 516 +0.05(+0.25%)
Sep 27, 2018 20.26 20.30 20.26 20.30 589 +0.19(+0.97%)
Sep 26, 2018 20.35 20.36 20.11 20.11 2,264 +0.04(+0.19%)
Sep 24, 2018 20.07 20.07 20.07 0 +0.00(+0.00%)
Sep 21, 2018 19.86 20.07 19.86 20.07 516 +0.15(+0.75%)
Sep 20, 2018 19.87 19.97 19.87 19.92 774 -0.15(-0.73%)
Sep 19, 2018 20.07 20.07 20.07 6 +0.00(+0.00%)
Sep 18, 2018 19.87 20.11 19.86 20.07 3,784 -0.04(-0.21%)
Sep 17, 2018 20.11 20.11 20.11 20.11 536 +0.27(+1.37%)
Sep 14, 2018 20.00 20.15 19.81 19.84 3,483 -0.07(-0.36%)
Sep 13, 2018 19.82 19.95 19.81 19.91 17,800 +0.00(+0.00%)
Sep 12, 2018 20.03 20.03 19.90 19.91 15,125 -0.08(-0.38%)
Sep 11, 2018 20.18 20.18 19.83 19.99 6,906 +0.15(+0.76%)
Sep 10, 2018 19.75 20.03 19.75 19.84 8,817 +0.00(+0.00%)
Sep 07, 2018 19.82 19.84 19.82 19.84 1,190 -0.01(-0.03%)
Sep 06, 2018 19.98 19.99 19.81 19.84 11,161 -0.18(-0.92%)
Sep 05, 2018 20.03 20.40 20.03 20.03 1,786 +0.15(+0.76%)
Sep 04, 2018 19.94 19.94 19.87 19.87 4,401 -0.08(-0.38%)
Aug 31, 2018 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 30, 2018 19.65 20.31 19.65 19.95 3,349 -0.11(-0.57%)
Aug 29, 2018 20.03 20.06 19.97 20.06 7,608 +0.42(+2.12%)
Aug 28, 2018 19.84 19.91 19.65 19.65 2,479 -0.01(-0.04%)
Aug 27, 2018 19.84 20.00 19.66 19.66 5,801 -0.26(-1.31%)
Aug 24, 2018 19.89 20.06 19.84 19.92 5,425 +0.27(+1.37%)
Aug 23, 2018 19.84 19.84 19.65 19.65 2,453 -0.08(-0.42%)
Aug 22, 2018 19.66 19.83 19.66 19.73 6,609 +0.08(+0.42%)
Aug 21, 2018 19.51 19.65 19.46 19.65 3,161 +0.06(+0.28%)
Aug 20, 2018 19.24 19.61 19.23 19.59 846 -0.10(-0.51%)
Aug 17, 2018 19.72 19.80 19.53 19.69 4,366 +0.00(+0.01%)
Aug 16, 2018 20.03 20.03 19.69 19.69 8,261 -0.33(-1.67%)
Aug 15, 2018 19.84 20.03 19.84 20.03 972 +0.38(+1.92%)
Aug 14, 2018 19.44 19.84 19.44 19.65 2,183 +0.20(+1.03%)
Aug 13, 2018 19.44 19.46 19.44 19.45 1,196 +0.08(+0.41%)
Aug 10, 2018 19.42 19.42 19.37 19.37 529 +0.11(+0.55%)
Aug 09, 2018 19.46 19.46 19.25 19.26 5,107 -0.17(-0.86%)
Aug 08, 2018 19.39 19.53 19.34 19.43 2,657 +0.12(+0.60%)
Aug 07, 2018 19.43 19.43 19.31 19.31 1,329 -0.16(-0.82%)
Aug 06, 2018 19.42 19.50 19.26 19.47 4,386 +0.13(+0.67%)
Aug 03, 2018 19.34 19.34 19.34 13 +0.00(+0.00%)
Aug 02, 2018 19.44 19.57 19.28 19.34 6,527 +0.00(+0.00%)
Aug 01, 2018 10 +0.00(+0.00%)
Jul 31, 2018 19.63 19.63 19.18 19.23 4,271 -0.12(-0.62%)
Jul 30, 2018 19.46 19.46 19.35 19.35 2,465 -0.22(-1.12%)
Jul 27, 2018 19.47 19.57 19.47 19.57 1,190 +0.11(+0.58%)
Jul 26, 2018 19.47 19.47 19.46 19.46 396 -0.01(-0.04%)
Jul 24, 2018 19.47 19.47 19.47 1 -0.18(-0.92%)
Jul 23, 2018 19.63 19.83 19.63 19.65 828 +0.18(+0.93%)
Jul 20, 2018 19.65 19.65 19.47 19.47 3,316 -0.13(-0.65%)
Jul 19, 2018 19.65 19.65 19.59 19.59 2,593 -0.05(-0.28%)
Jul 18, 2018 19.54 19.75 19.54 19.65 10,460 -0.12(-0.61%)
Jul 17, 2018 19.77 19.77 19.59 19.77 5,862 +0.25(+1.29%)
Jul 16, 2018 19.46 19.46 19.46 19.52 1,697 +0.00(+0.01%)
Jul 13, 2018 20.03 20.03 19.46 19.52 14,140 +0.06(+0.29%)
Jul 12, 2018 19.46 19.46 19.46 19.46 451 +0.11(+0.59%)
Jul 11, 2018 19.46 19.46 19.29 19.35 2,540 -0.06(-0.29%)
Jul 10, 2018 19.39 19.46 19.39 19.40 1,754 -0.01(-0.06%)
Jul 09, 2018 19.46 19.46 19.41 19.41 1,831 +0.12(+0.62%)
Jul 06, 2018 19.46 19.46 19.29 19.29 5,957 -0.16(-0.84%)
Jul 05, 2018 19.46 19.46 19.46 19.46 840 +0.18(+0.93%)
Jul 03, 2018 19.28 19.28 19.28 0 +0.03(+0.16%)
Jul 02, 2018 19.25 19.25 19.25 19.25 463 +0.24(+1.27%)
Jun 29, 2018 19.26 19.26 19.01 19.01 351 -0.23(-1.18%)
Jun 28, 2018 19.23 19.24 19.23 19.23 1,435 +0.04(+0.20%)
Jun 27, 2018 19.19 19.19 19.19 19.19 623 +0.00(+0.00%)
Jun 26, 2018 19.06 19.19 19.04 19.19 1,286 -0.08(-0.39%)
Jun 25, 2018 19.27 19.27 19.27 19.27 614 +0.30(+1.59%)
Jun 22, 2018 19.16 19.18 18.97 18.97 5,293 -0.19(-0.99%)
Jun 21, 2018 19.30 19.30 19.15 19.16 3,322 -0.01(-0.05%)
Jun 20, 2018 19.31 19.64 19.17 19.17 3,518 -0.11(-0.58%)
Jun 19, 2018 18.92 19.28 18.85 19.28 1,613 +0.07(+0.37%)
Jun 18, 2018 19.18 19.46 19.18 19.21 1,331 +0.15(+0.81%)
Jun 15, 2018 19.71 19.05 19.05 2,323 -0.16(-0.84%)
Jun 14, 2018 19.12 19.24 19.12 19.21 3,699 -0.12(-0.61%)
Jun 13, 2018 19.37 19.37 19.15 19.33 1,615 -0.08(-0.41%)
Jun 12, 2018 18.73 19.52 18.73 19.41 11,406 +0.43(+2.29%)
Jun 11, 2018 19.52 19.52 18.90 18.98 3,692 -0.84(-4.24%)
Jun 08, 2018 18.91 19.82 18.91 19.82 2,431 +0.96(+5.11%)
Jun 07, 2018 18.61 18.85 18.61 18.85 1,776 +0.14(+0.77%)
Jun 06, 2018 18.73 18.82 18.65 18.71 4,512 +0.02(+0.12%)
Jun 05, 2018 18.58 18.69 18.58 18.69 1,965 +0.12(+0.65%)
Jun 04, 2018 18.58 18.58 18.56 18.56 1,020 +0.08(+0.46%)
May 31, 2018 18.48 18.48 18.48 69 -0.04(-0.24%)
May 29, 2018 18.52 18.52 18.52 184 +0.03(+0.18%)
May 25, 2018 18.49 18.49 18.49 0 +0.02(+0.09%)
May 23, 2018 18.47 18.47 18.47 17 -0.07(-0.39%)
May 22, 2018 18.42 18.55 18.42 18.55 4,911 +0.05(+0.26%)
May 21, 2018 18.50 18.50 18.50 18.50 160 +0.15(+0.84%)
May 18, 2018 18.34 18.48 18.34 18.34 3,206 -0.14(-0.76%)
May 17, 2018 18.48 18.48 18.48 18.48 441 +0.14(+0.76%)
May 16, 2018 18.50 18.50 18.34 18.34 4,208 -0.06(-0.30%)
May 15, 2018 18.49 18.49 18.40 18.40 542 -0.09(-0.48%)
May 14, 2018 18.50 18.50 18.49 18.49 2,036 +0.06(+0.31%)
May 11, 2018 18.42 18.50 18.34 18.43 2,057 +0.07(+0.39%)
May 10, 2018 18.35 18.36 18.34 18.36 1,987 +0.01(+0.08%)
May 09, 2018 18.34 18.34 18.34 18.34 142 -0.04(-0.24%)
May 08, 2018 18.34 18.39 18.34 18.39 700 -0.01(-0.06%)
May 07, 2018 18.34 18.40 18.34 18.40 598 -0.10(-0.54%)
May 04, 2018 18.46 18.50 18.42 18.50 5,166 +0.08(+0.44%)
May 03, 2018 18.46 18.46 18.42 18.42 950 +0.09(+0.48%)
May 02, 2018 18.24 18.33 18.24 18.33 1,303 -0.09(-0.48%)
May 01, 2018 18.58 18.58 18.23 18.42 1,441 -0.09(-0.50%)
Apr 30, 2018 18.51 18.51 18.51 18.51 271 -0.13(-0.69%)
Apr 27, 2018 18.31 18.64 18.31 18.64 7,873 +0.10(+0.54%)
Apr 26, 2018 18.54 18.54 18.54 18.54 542 +0.01(+0.06%)
Apr 25, 2018 18.53 18.53 18.49 18.53 2,306 +0.24(+1.31%)
Apr 24, 2018 18.35 18.35 18.23 18.29 2,754 -0.15(-0.79%)
Apr 23, 2018 18.27 18.49 18.27 18.43 1,163 +0.11(+0.59%)
Apr 20, 2018 18.46 18.48 18.33 18.33 1,339 -0.07(-0.39%)
Apr 19, 2018 18.34 18.42 18.34 18.40 2,171 -0.09(-0.48%)
Apr 18, 2018 18.48 18.48 18.48 18.48 283 +0.12(+0.63%)
Apr 17, 2018 18.38 18.38 18.37 18.37 1,171 -0.05(-0.26%)
Apr 16, 2018 18.41 18.42 18.37 18.42 2,109 +0.06(+0.30%)
Apr 13, 2018 18.42 18.42 18.36 18.36 419 +0.11(+0.60%)
Apr 12, 2018 18.25 18.25 18.06 18.25 2,150 +0.01(+0.07%)
Apr 11, 2018 18.24 18.24 18.24 18.24 156 +0.09(+0.49%)
Apr 10, 2018 18.16 18.17 18.16 18.15 1,493 -0.23(-1.24%)
Apr 09, 2018 18.35 18.38 18.35 18.38 886 +0.03(+0.17%)
Apr 05, 2018 18.35 18.35 18.35 0 +0.03(+0.19%)
Apr 04, 2018 18.38 18.38 18.32 18.32 1,307 +0.03(+0.17%)
Apr 03, 2018 18.28 18.28 18.28 18.28 244 +0.02(+0.10%)
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.