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 (%)
Nov 29, 2019 5.440 5.570 5.400 5.510 147,300 +0.02(+0.36%)
Nov 27, 2019 5.400 5.535 5.305 5.490 178,200 +0.13(+2.43%)
Nov 26, 2019 5.400 5.430 5.340 5.360 97,117 -0.03(-0.56%)
Nov 25, 2019 5.230 5.450 5.210 5.390 223,913 +0.19(+3.65%)
Nov 22, 2019 5.130 5.210 5.090 5.200 165,400 +0.04(+0.78%)
Nov 21, 2019 5.260 5.290 5.150 5.160 108,626 -0.09(-1.71%)
Nov 20, 2019 5.230 5.370 5.200 5.250 144,957 +0.02(+0.38%)
Nov 19, 2019 5.190 5.260 5.140 5.230 150,291 +0.05(+0.97%)
Nov 18, 2019 5.190 5.280 5.130 5.180 161,045 -0.05(-0.96%)
Nov 15, 2019 5.290 5.400 5.200 5.230 182,500 -0.01(-0.19%)
Nov 14, 2019 5.340 5.370 5.220 5.240 88,183 -0.13(-2.42%)
Nov 13, 2019 5.370 5.440 5.290 5.370 160,766 -0.05(-0.92%)
Nov 12, 2019 5.090 5.440 5.090 5.420 270,856 +0.33(+6.48%)
Nov 11, 2019 5.100 5.190 5.050 5.090 252,190 -0.07(-1.36%)
Nov 08, 2019 5.030 5.200 5.030 5.160 189,700 +0.07(+1.38%)
Nov 07, 2019 5.130 5.180 5.020 5.090 358,954 -0.02(-0.39%)
Nov 06, 2019 5.260 5.330 5.000 5.110 233,411 -0.15(-2.85%)
Nov 05, 2019 5.290 5.380 5.190 5.260 153,614 -0.02(-0.28%)
Nov 04, 2019 5.440 5.450 5.260 5.275 274,878 -0.13(-2.50%)
Nov 01, 2019 5.360 5.529 5.360 5.410 135,200 +0.06(+1.12%)
Oct 31, 2019 5.450 5.500 5.299 5.350 133,465 -0.13(-2.37%)
Oct 30, 2019 5.430 5.510 5.340 5.480 178,654 +0.07(+1.29%)
Oct 29, 2019 5.170 5.440 5.155 5.410 238,829 +0.25(+4.84%)
Oct 28, 2019 5.170 5.230 5.060 5.160 190,739 +0.00(+0.00%)
Oct 25, 2019 5.120 5.220 5.040 5.160 102,800 +0.04(+0.78%)
Oct 24, 2019 5.190 5.200 5.080 5.120 73,238 -0.06(-1.16%)
Oct 23, 2019 5.200 5.230 5.090 5.180 272,469 -0.02(-0.38%)
Oct 22, 2019 5.380 5.420 5.130 5.200 192,269 -0.15(-2.80%)
Oct 21, 2019 5.180 5.550 5.180 5.350 249,286 +0.16(+3.08%)
Oct 18, 2019 5.290 5.334 5.120 5.190 358,900 -0.12(-2.26%)
Oct 17, 2019 5.110 5.430 5.060 5.310 431,510 +0.30(+5.99%)
Oct 16, 2019 5.280 5.380 4.965 5.010 397,496 -0.03(-0.60%)
Oct 15, 2019 5.280 5.370 4.980 5.040 320,153 -0.25(-4.73%)
Oct 14, 2019 5.330 5.380 5.240 5.290 143,283 -0.02(-0.38%)
Oct 11, 2019 5.250 5.440 5.250 5.310 220,600 +0.07(+1.34%)
Oct 10, 2019 5.330 5.410 5.060 5.240 177,020 -0.06(-1.13%)
Oct 09, 2019 5.400 5.450 5.220 5.300 132,589 -0.05(-0.93%)
Oct 08, 2019 5.290 5.420 5.287 5.350 160,137 +0.01(+0.19%)
Oct 07, 2019 5.340 5.455 5.290 5.340 105,357 -0.04(-0.74%)
Oct 04, 2019 5.370 5.550 5.330 5.380 118,500 +0.01(+0.19%)
Oct 03, 2019 5.310 5.370 5.180 5.370 285,442 +0.09(+1.70%)
Oct 02, 2019 5.170 5.290 5.060 5.280 171,877 +0.07(+1.34%)
Oct 01, 2019 5.360 5.450 5.210 5.210 183,538 -0.09(-1.70%)
Sep 30, 2019 5.250 5.380 5.210 5.300 186,721 +0.04(+0.86%)
Sep 27, 2019 5.260 5.380 5.110 5.255 176,600 -0.01(-0.19%)
Sep 26, 2019 5.490 5.600 5.250 5.265 182,947 -0.27(-4.79%)
Sep 25, 2019 5.540 5.610 5.460 5.530 198,076 -0.03(-0.54%)
Sep 24, 2019 5.800 5.860 5.500 5.560 274,589 -0.21(-3.64%)
Sep 23, 2019 5.950 5.950 5.750 5.770 379,534 -0.19(-3.19%)
Sep 20, 2019 5.850 5.990 5.650 5.960 528,000 +0.08(+1.36%)
Sep 19, 2019 5.810 6.040 5.800 5.880 247,169 +0.08(+1.38%)
Sep 18, 2019 5.850 5.880 5.730 5.800 268,279 -0.03(-0.51%)
Sep 17, 2019 5.630 5.840 5.580 5.830 226,746 +0.15(+2.64%)
Sep 16, 2019 5.580 5.710 5.480 5.680 342,602 +0.07(+1.25%)
Sep 13, 2019 5.510 5.676 5.500 5.610 459,700 +0.21(+3.89%)
Sep 12, 2019 5.350 5.440 5.020 5.400 621,888 +0.13(+2.47%)
Sep 11, 2019 4.930 5.320 4.894 5.270 423,485 +0.20(+3.94%)
Sep 10, 2019 5.050 5.170 4.960 5.070 795,257 -0.14(-2.69%)
Sep 09, 2019 5.250 5.510 5.060 5.210 592,532 -0.22(-4.05%)
Sep 06, 2019 6.040 6.380 5.400 5.430 1,216,900 -1.62(-22.98%)
Sep 05, 2019 7.090 7.150 6.680 7.050 424,136 +0.30(+4.44%)
Sep 04, 2019 6.950 7.150 6.700 6.750 174,760 -0.13(-1.89%)
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.