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 (%)
Apr 26, 2024 7.340 7.680 7.290 7.350 1,268,276 +0.03(+0.41%)
Apr 25, 2024 6.740 7.400 6.710 7.320 1,916,082 +0.49(+7.17%)
Apr 24, 2024 6.680 6.890 6.650 6.830 1,441,949 +0.15(+2.25%)
Apr 23, 2024 6.390 6.765 6.320 6.680 702,786 +0.27(+4.21%)
Apr 22, 2024 6.420 6.660 6.310 6.410 511,100 +0.02(+0.31%)
Apr 19, 2024 6.490 6.590 6.230 6.390 793,712 -0.13(-1.99%)
Apr 18, 2024 6.640 6.825 6.510 6.520 707,733 -0.19(-2.83%)
Apr 17, 2024 7.310 7.590 6.700 6.710 1,153,263 -0.54(-7.45%)
Apr 16, 2024 6.790 7.329 6.710 7.250 840,452 +0.45(+6.62%)
Apr 15, 2024 6.780 6.950 6.740 6.800 839,514 +0.06(+0.89%)
Apr 12, 2024 6.860 6.960 6.610 6.740 785,636 -0.16(-2.32%)
Apr 11, 2024 6.990 7.090 6.680 6.900 625,857 +0.00(+0.00%)
Apr 10, 2024 6.740 7.060 6.530 6.900 1,486,539 -0.29(-4.03%)
Apr 09, 2024 6.560 7.205 6.560 7.190 931,783 +0.55(+8.28%)
Apr 08, 2024 6.330 6.670 6.330 6.640 517,863 +0.30(+4.73%)
Apr 05, 2024 6.270 6.690 6.140 6.340 956,044 +0.00(+0.00%)
Apr 04, 2024 6.640 6.750 6.330 6.340 852,909 -0.25(-3.79%)
Apr 03, 2024 6.310 6.670 6.200 6.590 1,184,463 +0.21(+3.29%)
Apr 02, 2024 6.210 6.550 6.140 6.380 1,035,538 -0.04(-0.62%)
Apr 01, 2024 6.620 6.690 6.260 6.420 1,773,129 -0.28(-4.18%)
Mar 28, 2024 6.950 6.715 6.670 6.700 701,792 -0.28(-4.01%)
Mar 27, 2024 6.890 7.000 6.505 6.980 712,328 +0.19(+2.80%)
Mar 26, 2024 6.980 7.050 6.680 6.790 1,055,104 -0.04(-0.59%)
Mar 25, 2024 6.720 6.970 6.670 6.830 709,939 +0.10(+1.49%)
Mar 22, 2024 6.830 6.910 6.620 6.730 778,600 -0.14(-2.04%)
Mar 21, 2024 7.240 7.340 6.850 6.870 1,837,445 -0.24(-3.38%)
Mar 20, 2024 6.990 7.140 6.816 7.110 1,123,194 +0.09(+1.28%)
Mar 19, 2024 6.500 7.060 6.500 7.020 1,332,523 +0.42(+6.36%)
Mar 18, 2024 6.290 6.700 6.180 6.600 2,042,359 +0.31(+4.93%)
Mar 15, 2024 5.980 6.360 5.980 6.290 3,605,898 +0.20(+3.28%)
Mar 14, 2024 6.240 6.420 6.020 6.090 1,369,311 -0.16(-2.56%)
Mar 13, 2024 6.200 6.348 5.990 6.250 2,377,349 -0.12(-1.88%)
Mar 12, 2024 6.580 6.590 6.290 6.370 1,210,269 -0.13(-2.00%)
Mar 11, 2024 6.650 6.770 6.480 6.500 2,055,583 -0.21(-3.13%)
Mar 08, 2024 6.070 6.820 5.960 6.710 3,061,121 +0.61(+10.00%)
Mar 07, 2024 6.050 6.610 5.900 6.100 14,989,076 -2.69(-30.60%)
Mar 06, 2024 8.480 8.830 8.420 8.790 1,402,938 +0.49(+5.90%)
Mar 05, 2024 7.840 8.400 7.720 8.300 574,880 +0.31(+3.88%)
Mar 04, 2024 8.410 8.450 7.910 7.990 667,040 -0.25(-3.03%)
Mar 01, 2024 7.760 8.280 7.700 8.240 1,080,207 +0.56(+7.29%)
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%)
Dec 01, 2023 5.060 5.170 4.570 4.995 2,101,544 -0.09(-1.87%)
Nov 30, 2023 5.150 5.330 4.930 5.090 1,493,216 +0.01(+0.20%)
Nov 29, 2023 4.960 5.160 4.835 5.080 1,858,335 +0.23(+4.74%)
Nov 28, 2023 4.800 4.940 4.600 4.850 1,510,243 +0.08(+1.78%)
Nov 27, 2023 5.480 5.480 4.750 4.765 1,517,767 -0.73(-13.21%)
Nov 24, 2023 5.440 5.520 5.360 5.490 219,173 +0.05(+0.92%)
Nov 22, 2023 5.610 5.660 5.400 5.440 776,107 -0.05(-0.91%)
Nov 21, 2023 5.620 6.030 5.480 5.490 1,117,424 -0.20(-3.51%)
Nov 20, 2023 5.530 5.690 5.440 5.690 680,032 +0.14(+2.52%)
Nov 17, 2023 5.240 5.560 5.100 5.550 1,021,081 +0.37(+7.14%)
Nov 16, 2023 5.250 5.300 4.962 5.180 807,445 -0.07(-1.33%)
Nov 15, 2023 5.500 5.700 5.240 5.250 881,475 -0.22(-4.02%)
Nov 14, 2023 5.240 5.635 5.200 5.470 1,367,278 +0.45(+8.96%)
Nov 13, 2023 5.020 5.098 4.910 5.020 791,827 -0.07(-1.38%)
Nov 10, 2023 5.280 5.280 4.975 5.090 780,578 -0.19(-3.60%)
Nov 09, 2023 5.540 5.570 5.265 5.280 698,016 -0.22(-4.00%)
Nov 08, 2023 5.880 6.040 5.420 5.500 639,988 -0.37(-6.30%)
Nov 07, 2023 5.860 5.940 5.650 5.870 626,776 +0.00(+0.00%)
Nov 06, 2023 6.490 6.965 5.840 5.870 693,223 -0.62(-9.55%)
Nov 03, 2023 6.130 6.850 6.130 6.490 829,647 +0.35(+5.70%)
Nov 02, 2023 5.900 6.210 5.900 6.140 514,221 +0.29(+4.96%)
Nov 01, 2023 6.090 6.175 5.800 5.850 839,947 -0.30(-4.88%)
Oct 31, 2023 6.030 6.220 5.900 6.150 754,006 +0.02(+0.33%)
Oct 30, 2023 6.200 6.290 5.970 6.130 597,250 -0.04(-0.65%)
Oct 27, 2023 6.500 6.500 6.160 6.170 564,276 -0.32(-4.93%)
Oct 26, 2023 6.630 6.760 6.290 6.490 906,506 -0.14(-2.11%)
Oct 25, 2023 6.940 6.940 6.460 6.630 775,878 -0.43(-6.09%)
Oct 24, 2023 7.100 7.270 6.880 7.060 429,091 -0.04(-0.56%)
Oct 23, 2023 6.620 7.270 6.520 7.100 950,328 +0.40(+5.97%)
Oct 20, 2023 6.970 6.980 6.655 6.700 774,353 -0.27(-3.87%)
Oct 19, 2023 7.480 7.580 6.960 6.970 767,229 -0.51(-6.82%)
Oct 18, 2023 7.720 7.840 7.480 7.480 781,452 -0.33(-4.23%)
Oct 17, 2023 8.180 8.460 7.775 7.810 772,991 -0.41(-4.99%)
Oct 16, 2023 8.230 8.350 8.070 8.220 829,420 -0.01(-0.12%)
Oct 13, 2023 8.140 8.413 8.080 8.230 603,948 +0.02(+0.24%)
Oct 12, 2023 9.190 9.190 8.195 8.210 689,669 -1.08(-11.63%)
Oct 11, 2023 9.490 9.600 9.240 9.290 769,274 -0.21(-2.21%)
Oct 10, 2023 9.200 9.590 9.030 9.500 426,850 +0.07(+0.74%)
Oct 09, 2023 9.170 9.460 9.000 9.430 313,456 +0.14(+1.51%)
Oct 06, 2023 9.270 9.480 9.020 9.290 300,379 -0.09(-0.96%)
Oct 05, 2023 9.460 9.560 9.205 9.380 407,032 -0.10(-1.05%)
Oct 04, 2023 9.450 9.620 9.300 9.480 325,165 -0.08(-0.84%)
Oct 03, 2023 9.120 9.610 9.040 9.560 421,300 +0.37(+4.03%)
Oct 02, 2023 9.380 9.380 9.030 9.190 603,890 -0.25(-2.65%)
Sep 29, 2023 9.750 9.870 9.420 9.440 486,572 -0.28(-2.88%)
Sep 28, 2023 10.10 10.24 9.590 9.720 920,694 -0.48(-4.71%)
Sep 27, 2023 10.11 10.44 9.970 10.20 888,672 +0.19(+1.90%)
Sep 26, 2023 9.730 10.09 9.600 10.01 650,064 +0.33(+3.41%)
Sep 25, 2023 9.600 9.865 9.670 9.680 378,624 +0.08(+0.83%)
Sep 22, 2023 9.480 9.730 9.180 9.600 1,316,299 +0.10(+1.05%)
Sep 21, 2023 9.280 9.620 9.280 9.500 430,044 +0.10(+1.06%)
Sep 20, 2023 9.700 9.725 9.400 9.400 677,925 -0.29(-2.99%)
Sep 19, 2023 9.920 9.965 9.660 9.690 404,914 -0.29(-2.91%)
Sep 18, 2023 10.41 10.62 9.790 9.980 445,088 -0.43(-4.13%)
Sep 15, 2023 10.62 10.85 10.33 10.41 1,985,919 -0.18(-1.70%)
Sep 14, 2023 10.40 10.68 10.35 10.59 319,719 +0.29(+2.77%)
Sep 13, 2023 10.24 10.49 10.10 10.30 542,746 -0.04(-0.34%)
Sep 12, 2023 10.73 10.73 10.32 10.34 485,060 -0.45(-4.17%)
Sep 11, 2023 10.83 10.88 10.26 10.79 722,152 -0.04(-0.32%)
Sep 08, 2023 11.51 11.51 10.08 10.82 1,764,760 -0.79(-6.84%)
Sep 07, 2023 12.20 12.20 11.55 11.62 668,897 -0.58(-4.75%)
Sep 06, 2023 12.27 12.29 12.00 12.20 417,287 +0.00(+0.00%)
Sep 05, 2023 12.40 12.45 11.96 12.20 665,945 -0.30(-2.40%)
Sep 01, 2023 11.89 12.54 11.89 12.50 369,102 +0.70(+5.93%)
Aug 31, 2023 12.00 12.20 11.77 11.80 414,992 -0.20(-1.67%)
Aug 30, 2023 11.97 12.32 11.88 12.00 1,138,920 +0.05(+0.42%)
Aug 29, 2023 11.92 12.10 11.83 11.95 1,210,381 +0.05(+0.42%)
Aug 28, 2023 12.05 12.15 11.80 11.90 279,359 -0.14(-1.16%)
Aug 25, 2023 11.84 12.10 11.73 12.04 262,829 +0.26(+2.21%)
Aug 24, 2023 12.08 12.08 11.60 11.78 355,740 -0.29(-2.40%)
Aug 23, 2023 12.13 12.31 12.01 12.07 342,392 -0.08(-0.66%)
Aug 22, 2023 12.19 12.34 12.01 12.15 185,792 -0.01(-0.08%)
Aug 21, 2023 12.14 12.35 12.04 12.16 268,735 +0.02(+0.16%)
Aug 18, 2023 12.31 12.59 12.12 12.14 326,759 -0.31(-2.49%)
Aug 17, 2023 12.52 12.63 12.33 12.45 256,745 -0.04(-0.32%)
Aug 16, 2023 12.84 12.89 12.48 12.49 282,303 -0.35(-2.73%)
Aug 15, 2023 12.70 12.86 12.45 12.84 230,609 +0.07(+0.55%)
Aug 14, 2023 12.74 12.89 12.50 12.77 396,126 -0.10(-0.78%)
Aug 11, 2023 12.80 13.04 12.75 12.87 225,801 +0.04(+0.31%)
Aug 10, 2023 12.81 13.22 12.68 12.83 440,802 +0.09(+0.71%)
Aug 09, 2023 12.07 12.75 12.05 12.74 411,532 +0.72(+5.99%)
Aug 08, 2023 11.90 12.08 11.70 12.02 857,994 +0.19(+1.61%)
Aug 07, 2023 12.40 12.40 11.55 11.83 610,808 -0.55(-4.44%)
Aug 04, 2023 12.18 12.45 12.04 12.38 480,491 +0.19(+1.56%)
Aug 03, 2023 11.86 12.29 11.80 12.19 603,043 +0.31(+2.61%)
Aug 02, 2023 11.81 12.07 11.73 11.88 529,006 -0.03(-0.25%)
Aug 01, 2023 12.56 12.65 11.80 11.91 746,852 -0.75(-5.92%)
Jul 31, 2023 13.04 13.18 12.61 12.66 345,527 -0.41(-3.14%)
Jul 28, 2023 12.98 13.24 12.87 13.07 255,036 +0.23(+1.79%)
Jul 27, 2023 13.05 13.15 12.72 12.84 427,449 -0.08(-0.62%)
Jul 26, 2023 13.17 13.23 12.81 12.92 769,583 -0.29(-2.20%)
Jul 25, 2023 13.27 13.60 13.16 13.21 397,826 -0.11(-0.83%)
Jul 24, 2023 13.84 13.96 13.19 13.32 516,190 -0.59(-4.24%)
Jul 21, 2023 13.04 14.02 12.94 13.91 961,769 +0.93(+7.16%)
Jul 20, 2023 13.30 13.31 12.95 12.98 1,011,807 -0.32(-2.41%)
Jul 19, 2023 13.51 13.61 13.27 13.30 389,913 -0.15(-1.12%)
Jul 18, 2023 13.39 13.62 13.29 13.45 445,471 +0.11(+0.82%)
Jul 17, 2023 13.19 13.36 13.01 13.34 691,607 +0.11(+0.83%)
Jul 14, 2023 13.37 13.52 13.12 13.23 402,040 -0.14(-1.05%)
Jul 13, 2023 13.40 13.43 13.11 13.37 338,702 -0.02(-0.15%)
Jul 12, 2023 13.61 13.61 13.32 13.39 416,266 +0.03(+0.22%)
Jul 11, 2023 13.86 13.86 12.98 13.36 774,149 -0.68(-4.84%)
Jul 10, 2023 13.77 14.28 13.77 14.04 529,012 +0.12(+0.86%)
Jul 07, 2023 13.84 14.21 13.81 13.92 396,866 +0.17(+1.24%)
Jul 06, 2023 13.82 13.88 13.56 13.75 398,952 -0.19(-1.36%)
Jul 05, 2023 14.01 14.04 13.73 13.94 430,294 -0.06(-0.43%)
Jul 03, 2023 13.73 14.28 13.73 14.00 360,794 +0.03(+0.21%)
Jun 30, 2023 13.49 14.33 13.49 13.97 919,638 +0.61(+4.57%)
Jun 29, 2023 12.77 13.44 12.70 13.36 818,514 +0.40(+3.09%)
Jun 28, 2023 13.13 13.18 12.78 12.96 434,102 -0.17(-1.29%)
Jun 27, 2023 13.36 13.62 13.11 13.13 436,059 -0.26(-1.94%)
Jun 26, 2023 13.25 13.84 12.98 13.39 1,119,421 +0.05(+0.37%)
Jun 23, 2023 13.56 13.75 13.07 13.34 1,778,960 -0.40(-2.91%)
Jun 22, 2023 13.39 14.70 12.91 13.74 3,349,181 -1.83(-11.75%)
Jun 21, 2023 15.91 16.23 15.24 15.57 1,078,454 -0.46(-2.87%)
Jun 20, 2023 16.55 16.55 15.87 16.03 657,997 -0.58(-3.49%)
Jun 16, 2023 17.14 17.21 16.23 16.61 1,308,691 -0.37(-2.18%)
Jun 15, 2023 16.63 17.05 16.52 16.98 315,378 +0.35(+2.10%)
Jun 14, 2023 17.26 17.28 16.39 16.63 315,315 -0.50(-2.92%)
Jun 13, 2023 16.98 17.25 16.95 17.13 380,817 +0.18(+1.06%)
Jun 12, 2023 16.81 17.25 16.58 16.95 358,597 +0.29(+1.74%)
Jun 09, 2023 17.13 17.13 16.56 16.66 229,254 -0.46(-2.69%)
Jun 08, 2023 17.15 17.25 16.74 17.12 366,508 -0.09(-0.52%)
Jun 07, 2023 16.46 17.39 16.36 17.21 530,612 +0.80(+4.88%)
Jun 06, 2023 15.84 16.61 15.78 16.41 470,553 +0.66(+4.19%)
Jun 05, 2023 15.65 15.92 15.42 15.75 306,849 -0.17(-1.07%)
Jun 02, 2023 15.76 15.95 15.27 15.92 388,239 +0.34(+2.18%)
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.