Avid Bioservices Inc (NQ: CDMO )

23.77 USD +0.30 (+1.28%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.250 3.360 3.050 3.100 457,740 -0.13(-4.02%)
May 30, 2018 3.370 3.490 3.210 3.230 194,589 -0.15(-4.44%)
May 29, 2018 3.390 3.420 3.240 3.380 248,533 -0.01(-0.29%)
May 25, 2018 3.390 3.390 3.390 0 -0.06(-1.74%)
May 24, 2018 3.690 3.690 3.430 3.450 465,883 -0.11(-3.09%)
May 23, 2018 3.600 3.620 3.520 3.560 193,147 -0.01(-0.28%)
May 22, 2018 3.470 3.630 3.430 3.570 220,482 +0.12(+3.48%)
May 21, 2018 3.480 3.502 3.327 3.450 232,952 +0.06(+1.77%)
May 18, 2018 3.480 3.520 3.350 3.390 234,336 -0.08(-2.31%)
May 17, 2018 3.520 3.560 3.440 3.470 222,558 -0.07(-1.98%)
May 16, 2018 3.560 3.620 3.510 3.540 161,473 -0.04(-1.12%)
May 15, 2018 3.620 3.660 3.550 3.580 213,791 -0.04(-1.10%)
May 14, 2018 3.710 3.761 3.590 3.620 445,205 -0.06(-1.63%)
May 11, 2018 3.610 3.720 3.600 3.680 193,283 +0.06(+1.66%)
May 10, 2018 3.650 3.700 3.520 3.620 133,837 +0.00(+0.00%)
May 09, 2018 3.600 3.750 3.560 3.620 333,291 +0.03(+0.84%)
May 08, 2018 3.480 3.600 3.451 3.590 191,021 +0.09(+2.57%)
May 07, 2018 3.350 3.580 3.350 3.500 251,411 +0.11(+3.24%)
May 04, 2018 3.380 3.460 3.280 3.390 196,968 -0.03(-0.88%)
May 03, 2018 3.450 3.540 3.350 3.420 334,788 -0.06(-1.72%)
May 02, 2018 3.380 3.680 3.380 3.480 402,402 +0.10(+2.96%)
May 01, 2018 3.660 3.700 3.360 3.380 675,056 -0.29(-7.90%)
Apr 30, 2018 3.810 3.959 3.660 3.670 863,525 -0.13(-3.42%)
Apr 27, 2018 3.880 4.000 3.750 3.800 481,303 -0.10(-2.56%)
Apr 26, 2018 3.690 3.930 3.660 3.900 704,425 +0.16(+4.28%)
Apr 25, 2018 3.830 3.960 3.620 3.740 749,728 -0.07(-1.84%)
Apr 24, 2018 3.400 4.000 3.400 3.810 1,583,471 +0.43(+12.72%)
Apr 23, 2018 3.280 3.430 3.211 3.380 234,852 +0.08(+2.42%)
Apr 20, 2018 3.310 3.310 3.230 3.300 206,627 +0.02(+0.61%)
Apr 19, 2018 3.160 3.340 3.100 3.280 238,558 +0.15(+4.79%)
Apr 18, 2018 3.200 3.200 3.000 3.130 659,431 -0.08(-2.49%)
Apr 17, 2018 3.280 3.300 3.040 3.210 537,580 -0.07(-2.13%)
Apr 16, 2018 3.450 3.490 3.268 3.280 629,075 -0.10(-2.96%)
Apr 13, 2018 3.290 3.400 3.270 3.380 241,546 +0.08(+2.42%)
Apr 12, 2018 3.230 3.300 3.160 3.300 421,388 +0.08(+2.48%)
Apr 11, 2018 3.180 3.280 3.120 3.220 367,264 +0.02(+0.63%)
Apr 10, 2018 3.150 3.220 3.070 3.200 299,102 +0.06(+1.91%)
Apr 09, 2018 3.400 3.400 3.050 3.140 608,366 -0.21(-6.27%)
Apr 06, 2018 3.370 3.430 3.211 3.350 502,088 -0.05(-1.47%)
Apr 05, 2018 3.400 3.440 3.310 3.400 506,610 +0.00(+0.00%)
Apr 04, 2018 3.210 3.650 3.200 3.400 690,478 +0.13(+3.98%)
Apr 03, 2018 3.350 3.400 3.090 3.270 922,010 -0.05(-1.51%)
Apr 02, 2018 2.950 3.350 2.930 3.320 2,126,568 +0.40(+13.70%)
Mar 29, 2018 2.920 2.920 2.920 0 +0.44(+17.74%)
Mar 28, 2018 2.550 2.550 2.420 2.480 262,055 -0.03(-1.20%)
Mar 27, 2018 2.570 2.570 2.460 2.510 180,918 -0.05(-1.95%)
Mar 26, 2018 2.530 2.570 2.450 2.560 281,574 +0.05(+1.99%)
Mar 23, 2018 2.510 2.570 2.480 2.510 311,154 +0.01(+0.40%)
Mar 22, 2018 2.500 2.580 2.500 2.500 239,739 +0.00(+0.00%)
Mar 21, 2018 2.500 2.580 2.470 2.500 314,446 +0.00(+0.00%)
Mar 20, 2018 2.550 2.620 2.470 2.500 387,980 -0.05(-1.96%)
Mar 19, 2018 2.570 2.640 2.570 2.550 249,508 -0.04(-1.54%)
Mar 16, 2018 2.620 2.650 2.480 2.590 814,199 -0.08(-3.00%)
Mar 15, 2018 2.440 2.930 2.410 2.670 1,474,946 +0.31(+13.14%)
Mar 14, 2018 2.360 2.420 2.300 2.360 311,881 +0.04(+1.72%)
Mar 13, 2018 2.340 2.450 2.260 2.320 402,672 -0.12(-4.92%)
Mar 12, 2018 2.330 2.500 2.310 2.440 680,873 +0.11(+4.72%)
Mar 09, 2018 2.420 2.450 2.300 2.330 527,956 -0.09(-3.72%)
Mar 08, 2018 2.450 2.515 2.380 2.420 313,795 -0.01(-0.41%)
Mar 07, 2018 2.360 2.430 124,502 +0.01(+0.41%)
Mar 06, 2018 2.470 2.494 2.350 2.420 227,940 -0.03(-1.22%)
Mar 05, 2018 2.390 2.490 2.390 2.450 127,489 +0.02(+0.82%)
Mar 02, 2018 2.480 2.500 2.390 2.430 467,146 -0.06(-2.41%)
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.