Avid Bioservices Inc (NQ: CDMO )

6.750 -0.230 (-3.30%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.670 3.920 3.650 3.890 240,300 +0.17(+4.57%)
May 30, 2019 3.750 3.800 3.630 3.720 147,387 -0.01(-0.27%)
May 29, 2019 3.850 3.850 3.690 3.730 247,152 -0.12(-3.12%)
May 28, 2019 3.820 3.880 3.700 3.850 197,314 +0.06(+1.58%)
May 24, 2019 3.700 3.830 3.700 3.790 142,500 +0.13(+3.55%)
May 23, 2019 3.580 3.710 3.540 3.660 100,058 +0.06(+1.67%)
May 22, 2019 3.580 3.670 3.520 3.600 62,591 +0.01(+0.28%)
May 21, 2019 3.520 3.650 3.490 3.590 86,243 +0.12(+3.46%)
May 20, 2019 3.480 3.550 3.370 3.470 169,799 -0.03(-0.86%)
May 17, 2019 3.690 3.700 3.490 3.500 182,300 -0.22(-5.91%)
May 16, 2019 3.600 3.740 3.465 3.720 293,573 +0.14(+3.91%)
May 15, 2019 3.450 3.630 3.400 3.580 296,654 +0.15(+4.37%)
May 14, 2019 3.530 3.587 3.400 3.430 395,530 -0.08(-2.28%)
May 13, 2019 3.650 3.765 3.490 3.510 384,492 -0.19(-5.14%)
May 10, 2019 3.700 3.850 3.659 3.700 279,900 -0.03(-0.80%)
May 09, 2019 3.600 3.970 3.600 3.730 1,033,683 -0.72(-16.18%)
May 08, 2019 4.520 4.540 4.430 4.450 105,131 -0.08(-1.77%)
May 07, 2019 4.600 4.640 4.420 4.530 176,254 -0.13(-2.79%)
May 06, 2019 4.600 4.740 4.560 4.660 83,760 -0.04(-0.85%)
May 03, 2019 4.610 4.710 4.580 4.700 76,500 +0.14(+3.07%)
May 02, 2019 4.650 4.730 4.550 4.560 104,471 -0.08(-1.72%)
May 01, 2019 4.800 4.850 4.610 4.640 127,127 -0.15(-3.13%)
Apr 30, 2019 4.750 4.800 4.740 4.790 138,244 +0.03(+0.63%)
Apr 29, 2019 4.820 4.950 4.720 4.760 154,869 -0.07(-1.45%)
Apr 26, 2019 4.590 4.910 4.540 4.830 245,300 +0.26(+5.69%)
Apr 25, 2019 4.560 4.610 4.530 4.570 108,474 -0.03(-0.65%)
Apr 24, 2019 4.450 4.630 4.410 4.600 229,049 -0.02(-0.43%)
Apr 23, 2019 4.330 4.670 4.327 4.620 181,981 +0.31(+7.19%)
Apr 22, 2019 4.310 4.330 4.250 4.310 63,228 -0.02(-0.46%)
Apr 18, 2019 4.310 4.420 4.260 4.330 167,600 +0.02(+0.46%)
Apr 17, 2019 4.290 4.360 4.180 4.310 117,439 +0.04(+0.94%)
Apr 16, 2019 4.280 4.380 4.180 4.270 216,365 +0.00(+0.00%)
Apr 15, 2019 4.260 4.290 4.200 4.270 112,196 -0.02(-0.47%)
Apr 12, 2019 4.390 4.410 4.220 4.290 125,000 -0.07(-1.61%)
Apr 11, 2019 4.380 4.430 4.280 4.360 158,740 -0.02(-0.46%)
Apr 10, 2019 4.440 4.490 4.300 4.380 108,432 -0.06(-1.35%)
Apr 09, 2019 4.390 4.590 4.350 4.440 192,186 -0.03(-0.67%)
Apr 08, 2019 4.500 4.530 4.380 4.470 109,500 -0.05(-1.11%)
Apr 05, 2019 4.360 4.540 4.350 4.520 269,400 +0.16(+3.67%)
Apr 04, 2019 4.240 4.370 4.220 4.360 118,147 +0.12(+2.83%)
Apr 03, 2019 4.250 4.320 4.160 4.240 178,667 +0.03(+0.71%)
Apr 02, 2019 4.220 4.240 4.130 4.210 184,939 -0.06(-1.41%)
Apr 01, 2019 4.260 4.270 4.200 4.270 177,182 +0.02(+0.47%)
Mar 29, 2019 4.220 4.270 4.150 4.250 300,300 +0.07(+1.67%)
Mar 28, 2019 4.150 4.205 4.030 4.180 166,419 +0.01(+0.24%)
Mar 27, 2019 4.280 4.280 4.120 4.170 121,640 -0.13(-3.02%)
Mar 26, 2019 4.300 4.410 4.210 4.300 245,184 +0.03(+0.70%)
Mar 25, 2019 4.270 4.310 4.190 4.270 152,621 -0.02(-0.47%)
Mar 22, 2019 4.300 4.350 4.170 4.290 330,800 -0.10(-2.28%)
Mar 21, 2019 4.320 4.440 4.240 4.390 211,597 +0.03(+0.69%)
Mar 20, 2019 4.310 4.500 4.240 4.360 270,712 +0.03(+0.69%)
Mar 19, 2019 4.220 4.350 4.170 4.330 174,089 +0.11(+2.61%)
Mar 18, 2019 4.200 4.260 4.100 4.220 230,349 +0.02(+0.48%)
Mar 15, 2019 4.150 4.240 4.120 4.200 640,900 +0.05(+1.20%)
Mar 14, 2019 3.970 4.350 3.970 4.150 288,584 +0.04(+0.97%)
Mar 13, 2019 4.200 4.430 3.960 4.110 406,640 -0.30(-6.80%)
Mar 12, 2019 4.670 4.800 4.300 4.410 1,397,426 +0.29(+7.04%)
Mar 11, 2019 3.900 4.130 3.820 4.120 309,795 +0.24(+6.19%)
Mar 08, 2019 3.900 3.900 3.800 3.880 133,800 +0.02(+0.52%)
Mar 07, 2019 3.860 3.980 3.805 3.860 82,149 -0.01(-0.26%)
Mar 06, 2019 3.950 3.990 3.850 3.870 207,193 -0.11(-2.76%)
Mar 05, 2019 4.010 4.150 3.910 3.980 143,768 -0.02(-0.50%)
Mar 04, 2019 4.110 4.120 3.910 4.000 130,652 -0.10(-2.44%)
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.