Avid Bioservices Inc (NQ: CDMO )

23.14 USD -0.57 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 23.03 23.75 22.06 23.14 2,782,491 -0.57(-2.40%)
Jun 17, 2021 24.30 24.60 23.45 23.71 494,830 -0.59(-2.43%)
Jun 16, 2021 23.64 24.48 23.25 24.30 692,895 +0.49(+2.06%)
Jun 15, 2021 23.21 23.86 22.54 23.81 433,591 +0.56(+2.41%)
Jun 14, 2021 23.30 23.74 22.74 23.25 323,093 +0.14(+0.61%)
Jun 11, 2021 22.13 23.15 22.06 23.11 267,591 +0.41(+1.81%)
Jun 10, 2021 23.27 23.38 22.26 22.70 464,317 -0.61(-2.62%)
Jun 09, 2021 23.21 23.75 23.21 23.31 288,930 +0.09(+0.39%)
Jun 08, 2021 24.05 24.40 23.01 23.22 356,049 -0.63(-2.64%)
Jun 07, 2021 23.83 24.02 23.08 23.85 469,858 +0.71(+3.07%)
Jun 04, 2021 23.85 23.85 22.75 23.14 509,780 -0.24(-1.03%)
Jun 03, 2021 21.79 23.83 21.20 23.38 1,478,705 +1.56(+7.15%)
Jun 02, 2021 21.67 22.06 21.40 21.82 687,681 +0.14(+0.65%)
Jun 01, 2021 21.44 21.80 21.19 21.68 383,536 +0.40(+1.88%)
May 28, 2021 20.81 21.38 20.81 21.28 346,875 +0.47(+2.26%)
May 27, 2021 20.41 21.98 20.22 20.81 2,076,414 +0.49(+2.41%)
May 26, 2021 20.00 20.57 19.93 20.32 371,454 +0.40(+2.01%)
May 25, 2021 20.31 20.58 19.75 19.92 424,177 -0.27(-1.34%)
May 24, 2021 20.30 20.70 20.11 20.19 420,973 +0.11(+0.55%)
May 21, 2021 20.35 20.44 19.97 20.08 413,332 -0.02(-0.10%)
May 20, 2021 19.87 20.28 19.75 20.10 374,237 +0.31(+1.57%)
May 19, 2021 19.66 20.10 19.35 19.79 316,403 -0.29(-1.44%)
May 18, 2021 20.37 20.76 20.02 20.08 426,491 -0.17(-0.84%)
May 17, 2021 20.00 20.47 19.84 20.25 245,613 +0.16(+0.80%)
May 14, 2021 19.59 20.24 19.49 20.09 293,053 +0.81(+4.20%)
May 13, 2021 19.74 20.08 19.22 19.28 286,477 -0.31(-1.58%)
May 12, 2021 19.97 20.11 19.51 19.59 263,303 -0.46(-2.29%)
May 11, 2021 18.77 20.17 18.54 20.05 407,711 +0.33(+1.67%)
May 10, 2021 20.36 20.59 19.60 19.72 347,205 -0.58(-2.86%)
May 07, 2021 20.01 20.83 20.01 20.30 334,682 +0.32(+1.60%)
May 06, 2021 19.91 20.41 19.54 19.98 443,139 +0.10(+0.50%)
May 05, 2021 21.41 21.46 19.64 19.88 799,013 -1.34(-6.31%)
May 04, 2021 21.57 21.57 20.80 21.22 336,327 -0.44(-2.03%)
May 03, 2021 21.50 21.77 21.18 21.66 466,628 +0.25(+1.19%)
Apr 30, 2021 21.55 21.64 21.19 21.41 432,100 -0.34(-1.59%)
Apr 29, 2021 22.08 22.11 21.46 21.75 237,131 -0.08(-0.37%)
Apr 28, 2021 21.51 22.14 21.01 21.83 331,081 +0.26(+1.21%)
Apr 27, 2021 21.14 21.67 20.77 21.57 328,461 +0.56(+2.67%)
Apr 26, 2021 21.33 21.43 20.93 21.01 314,695 -0.19(-0.90%)
Apr 23, 2021 21.29 21.54 20.88 21.20 336,900 +0.05(+0.24%)
Apr 22, 2021 20.11 21.40 19.82 21.15 929,232 +1.12(+5.59%)
Apr 21, 2021 19.07 20.10 19.07 20.03 400,625 +1.02(+5.37%)
Apr 20, 2021 18.97 19.21 18.63 19.01 265,518 -0.01(-0.05%)
Apr 19, 2021 19.02 19.08 18.31 19.02 247,249 -0.14(-0.73%)
Apr 16, 2021 19.59 19.59 18.70 19.16 287,100 -0.32(-1.64%)
Apr 15, 2021 19.50 20.02 19.37 19.48 625,634 +0.25(+1.30%)
Apr 14, 2021 19.24 19.86 19.12 19.23 537,825 -0.01(-0.05%)
Apr 13, 2021 18.98 19.36 18.80 19.24 487,739 +0.31(+1.64%)
Apr 12, 2021 19.39 19.52 18.32 18.93 637,394 -0.46(-2.37%)
Apr 09, 2021 20.05 20.31 19.36 19.39 292,600 -0.56(-2.81%)
Apr 08, 2021 19.47 20.18 19.44 19.95 403,359 +0.47(+2.41%)
Apr 07, 2021 19.42 19.57 18.52 19.48 736,218 +0.00(+0.00%)
Apr 06, 2021 19.35 19.78 19.11 19.48 499,405 +0.05(+0.26%)
Apr 05, 2021 19.50 19.65 19.02 19.43 529,839 +0.25(+1.30%)
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.