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 (%)
Nov 30, 2021 30.26 31.07 29.83 30.56 929,710 +0.13(+0.43%)
Nov 29, 2021 32.00 32.25 30.19 30.43 1,103,127 -1.03(-3.27%)
Nov 26, 2021 30.97 32.36 30.83 31.46 451,210 -0.11(-0.35%)
Nov 24, 2021 31.62 31.93 30.72 31.57 539,497 -0.43(-1.34%)
Nov 23, 2021 31.77 32.51 30.81 32.00 791,674 -0.14(-0.44%)
Nov 22, 2021 33.89 33.95 32.12 32.14 719,914 -1.56(-4.63%)
Nov 19, 2021 33.33 34.02 32.31 33.70 559,844 +0.16(+0.48%)
Nov 18, 2021 33.17 33.64 33.41 33.54 477,486 +0.43(+1.30%)
Nov 17, 2021 33.16 33.85 33.00 33.11 416,684 +0.01(+0.03%)
Nov 16, 2021 32.57 33.41 32.33 33.10 415,234 +0.59(+1.81%)
Nov 15, 2021 33.90 33.90 31.64 32.51 840,311 -1.19(-3.53%)
Nov 12, 2021 33.59 34.07 32.78 33.70 344,486 +0.28(+0.84%)
Nov 11, 2021 32.77 34.51 32.03 33.42 745,427 +0.77(+2.36%)
Nov 10, 2021 33.07 32.65 757,882 -0.70(-2.10%)
Nov 09, 2021 33.93 34.09 33.03 33.35 681,222 -0.51(-1.51%)
Nov 08, 2021 34.28 34.28 33.22 33.86 456,368 -0.32(-0.94%)
Nov 05, 2021 33.01 34.20 32.68 34.18 865,715 +1.10(+3.33%)
Nov 04, 2021 33.58 33.58 32.61 33.08 642,292 -0.44(-1.31%)
Nov 03, 2021 32.62 33.60 32.10 33.52 493,478 +0.84(+2.57%)
Nov 02, 2021 32.47 32.71 32.00 32.68 1,180,675 +0.26(+0.80%)
Nov 01, 2021 31.00 32.49 31.35 32.42 1,152,166 +1.74(+5.67%)
Oct 29, 2021 30.09 30.81 29.76 30.68 1,624,451 -0.05(-0.16%)
Oct 28, 2021 29.75 30.94 30.73 13,750,720 +1.19(+4.03%)
Oct 27, 2021 29.62 29.79 28.90 29.54 2,815,803 -0.10(-0.34%)
Oct 26, 2021 29.21 29.85 29.64 5,442,199 +3.64(+14.00%)
Oct 25, 2021 25.93 26.12 25.55 26.00 475,703 +0.00(+0.00%)
Oct 22, 2021 25.97 26.35 25.64 26.00 395,027 +0.16(+0.62%)
Oct 21, 2021 26.43 26.82 25.55 25.84 384,181 -0.77(-2.89%)
Oct 20, 2021 26.55 26.74 25.82 26.61 253,033 +0.10(+0.38%)
Oct 19, 2021 26.50 26.70 26.06 26.51 382,364 +0.13(+0.49%)
Oct 18, 2021 25.79 26.71 25.47 26.38 998,226 +0.59(+2.29%)
Oct 15, 2021 25.13 26.47 24.76 25.79 868,878 +0.97(+3.91%)
Oct 14, 2021 23.79 25.11 23.79 24.82 609,459 +1.40(+5.98%)
Oct 13, 2021 23.24 23.50 23.14 23.42 277,804 +0.22(+0.95%)
Oct 12, 2021 22.92 23.43 22.74 23.20 471,613 +0.37(+1.62%)
Oct 11, 2021 22.37 23.24 22.35 22.83 552,450 +0.30(+1.33%)
Oct 08, 2021 21.87 22.66 21.83 22.53 374,946 +0.57(+2.60%)
Oct 07, 2021 21.27 22.16 21.27 21.96 663,915 +0.76(+3.58%)
Oct 06, 2021 21.16 21.54 20.92 21.20 461,862 -0.17(-0.80%)
Oct 05, 2021 20.86 21.41 20.79 21.37 273,427 +0.67(+3.24%)
Oct 04, 2021 21.00 21.20 20.36 20.70 572,913 -0.39(-1.85%)
Oct 01, 2021 21.56 21.94 20.30 21.09 625,079 -0.48(-2.23%)
Sep 30, 2021 20.90 21.75 20.74 21.57 921,193 +0.84(+4.05%)
Sep 29, 2021 20.62 21.22 20.45 20.73 327,140 +0.23(+1.12%)
Sep 28, 2021 20.99 21.44 20.43 20.50 441,514 -0.75(-3.53%)
Sep 27, 2021 22.05 22.43 21.13 21.25 358,785 -0.82(-3.72%)
Sep 24, 2021 21.85 22.32 21.24 22.07 466,930 +0.04(+0.18%)
Sep 23, 2021 21.46 22.19 21.40 22.03 424,183 +0.65(+3.04%)
Sep 22, 2021 21.23 21.58 20.75 21.38 390,152 +0.52(+2.49%)
Sep 21, 2021 20.09 20.92 19.96 20.86 345,177 +0.77(+3.83%)
Sep 20, 2021 20.52 20.82 19.95 20.09 678,818 -0.89(-4.24%)
Sep 17, 2021 20.25 21.15 19.98 20.98 1,399,942 +0.84(+4.17%)
Sep 16, 2021 19.30 20.20 19.20 20.14 546,735 +1.09(+5.72%)
Sep 15, 2021 19.39 19.83 18.89 19.05 381,360 -0.06(-0.31%)
Sep 14, 2021 19.76 19.96 18.82 19.11 911,371 -0.67(-3.39%)
Sep 13, 2021 21.16 21.25 19.63 19.78 645,401 -1.28(-6.08%)
Sep 10, 2021 20.95 21.33 20.44 21.06 737,581 +0.26(+1.25%)
Sep 09, 2021 22.00 22.10 19.70 20.80 1,909,764 -2.85(-12.05%)
Sep 08, 2021 23.40 23.91 23.32 23.65 582,857 +0.07(+0.30%)
Sep 07, 2021 23.04 23.77 22.87 23.58 389,980 +0.46(+1.99%)
Sep 03, 2021 23.95 24.00 22.79 23.12 618,220 -1.00(-4.15%)
Sep 02, 2021 24.59 24.87 24.06 24.12 175,039 -0.53(-2.15%)
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.