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 (%)
Feb 26, 2021 18.98 20.83 18.95 20.58 1,111,500 +1.63(+8.60%)
Feb 25, 2021 19.00 19.33 18.50 18.95 723,053 +0.35(+1.88%)
Feb 24, 2021 17.86 18.73 17.59 18.60 447,946 +0.71(+3.97%)
Feb 23, 2021 17.32 18.23 17.06 17.89 1,085,926 -0.16(-0.89%)
Feb 22, 2021 17.50 19.35 17.43 18.05 982,100 +0.19(+1.06%)
Feb 19, 2021 17.47 18.71 17.47 17.86 504,500 +0.60(+3.48%)
Feb 18, 2021 17.65 17.88 17.07 17.26 319,064 -0.58(-3.25%)
Feb 17, 2021 18.02 18.02 17.14 17.84 358,895 -0.24(-1.33%)
Feb 16, 2021 17.85 18.16 17.57 18.08 289,049 +0.16(+0.89%)
Feb 12, 2021 17.32 18.00 17.10 17.92 373,600 +0.60(+3.46%)
Feb 11, 2021 18.18 18.30 17.05 17.32 502,921 -1.12(-6.07%)
Feb 10, 2021 17.95 18.75 17.64 18.44 428,937 +0.46(+2.56%)
Feb 09, 2021 18.51 18.75 17.65 17.98 419,345 -0.52(-2.81%)
Feb 08, 2021 18.43 19.11 18.35 18.50 524,237 +0.27(+1.48%)
Feb 05, 2021 18.15 18.80 17.89 18.23 480,500 +0.14(+0.77%)
Feb 04, 2021 18.23 18.47 17.63 18.09 730,694 +0.06(+0.33%)
Feb 03, 2021 17.98 18.13 16.90 18.03 929,345 +0.51(+2.91%)
Feb 02, 2021 16.89 18.15 16.59 17.52 945,866 +0.96(+5.80%)
Feb 01, 2021 15.03 17.02 14.87 16.56 2,063,792 +1.97(+13.50%)
Jan 29, 2021 13.99 14.74 13.81 14.59 636,900 +0.50(+3.55%)
Jan 28, 2021 14.10 14.25 13.84 14.09 396,125 +0.14(+1.00%)
Jan 27, 2021 13.68 14.20 13.35 13.95 492,879 -0.14(-0.99%)
Jan 26, 2021 14.77 14.77 13.98 14.09 437,027 -0.61(-4.15%)
Jan 25, 2021 14.35 14.78 14.24 14.70 831,620 +0.45(+3.16%)
Jan 22, 2021 13.50 14.32 13.33 14.25 550,300 +0.63(+4.63%)
Jan 21, 2021 13.88 13.92 12.60 13.62 623,825 -0.22(-1.59%)
Jan 20, 2021 14.07 14.20 13.77 13.84 418,794 -0.17(-1.21%)
Jan 19, 2021 13.62 14.20 13.53 14.01 426,141 +0.48(+3.55%)
Jan 15, 2021 14.17 14.42 13.46 13.53 437,100 -0.67(-4.72%)
Jan 14, 2021 13.81 14.45 13.80 14.20 840,256 +0.61(+4.49%)
Jan 13, 2021 13.01 13.89 13.01 13.59 385,958 +0.56(+4.30%)
Jan 12, 2021 12.74 13.32 12.70 13.03 454,261 +0.39(+3.09%)
Jan 11, 2021 12.62 13.40 12.56 12.64 316,509 -0.51(-3.88%)
Jan 08, 2021 13.27 13.50 12.69 13.15 311,900 -0.09(-0.68%)
Jan 07, 2021 13.18 13.49 13.10 13.24 632,254 -0.04(-0.30%)
Jan 06, 2021 12.83 13.30 12.56 13.28 598,681 +0.36(+2.79%)
Jan 05, 2021 11.83 12.98 11.77 12.92 837,027 +1.06(+8.94%)
Jan 04, 2021 11.56 12.03 11.47 11.86 604,079 +0.32(+2.77%)
Dec 31, 2020 11.54 11.54 11.54 237,436 -0.10(-0.86%)
Dec 30, 2020 11.11 11.74 11.11 11.64 237,436 +0.52(+4.68%)
Dec 29, 2020 11.39 11.49 10.91 11.12 394,675 -0.22(-1.94%)
Dec 28, 2020 11.42 11.65 11.29 11.34 268,993 -0.05(-0.44%)
Dec 24, 2020 11.51 11.71 11.23 11.39 132,500 -0.12(-1.04%)
Dec 23, 2020 11.87 12.05 11.50 11.51 425,458 -0.25(-2.13%)
Dec 22, 2020 11.71 11.95 11.36 11.76 535,955 +0.15(+1.29%)
Dec 21, 2020 11.21 11.92 11.00 11.61 639,283 +0.23(+2.02%)
Dec 18, 2020 10.90 11.62 10.90 11.38 794,700 +0.34(+3.08%)
Dec 17, 2020 10.63 11.27 10.54 11.04 923,238 +0.41(+3.86%)
Dec 16, 2020 10.58 10.79 10.12 10.63 542,199 +0.14(+1.33%)
Dec 15, 2020 10.74 11.00 10.31 10.49 543,756 -0.23(-2.15%)
Dec 14, 2020 10.59 11.40 10.55 10.72 692,895 +0.23(+2.14%)
Dec 11, 2020 10.76 10.99 10.43 10.49 697,500 -0.28(-2.55%)
Dec 10, 2020 10.68 11.27 10.51 10.77 1,336,229 +0.11(+1.03%)
Dec 09, 2020 10.97 11.39 10.51 10.66 457,642 -0.39(-3.53%)
Dec 08, 2020 10.68 11.24 10.65 11.05 775,493 +0.27(+2.50%)
Dec 07, 2020 11.41 11.41 10.55 10.78 360,612 -0.48(-4.26%)
Dec 04, 2020 11.15 11.65 10.92 11.26 630,900 +0.20(+1.81%)
Dec 03, 2020 10.18 11.59 10.04 11.06 2,360,657 +1.56(+16.42%)
Dec 02, 2020 8.790 9.580 8.760 9.500 826,814 +0.72(+8.20%)
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.