Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

6.845 +0.165 (+2.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 (%)
Jun 28, 2019 4.600 6.010 4.440 5.600 8,935,800 +1.60(+40.00%)
Jun 27, 2019 3.820 4.080 3.800 4.000 313,611 +0.20(+5.26%)
Jun 26, 2019 3.740 3.870 3.710 3.800 211,880 -0.07(-1.81%)
Jun 25, 2019 3.770 3.870 3.760 3.870 138,073 +0.03(+0.78%)
Jun 24, 2019 3.810 3.870 3.810 3.840 95,238 -0.02(-0.52%)
Jun 21, 2019 3.800 3.920 3.720 3.860 223,100 +0.02(+0.52%)
Jun 20, 2019 3.900 4.020 3.660 3.840 155,138 -0.06(-1.54%)
Jun 19, 2019 3.910 3.950 3.795 3.900 96,911 -0.01(-0.26%)
Jun 18, 2019 3.890 3.970 3.790 3.910 254,715 -0.01(-0.26%)
Jun 17, 2019 3.880 4.070 3.880 3.920 110,743 -0.04(-1.01%)
Jun 14, 2019 4.000 4.070 3.890 3.960 112,900 -0.05(-1.25%)
Jun 13, 2019 4.040 4.140 3.980 4.010 93,447 -0.08(-1.96%)
Jun 12, 2019 3.950 4.120 3.930 4.090 68,892 +0.14(+3.54%)
Jun 11, 2019 4.040 4.070 3.820 3.950 178,344 -0.06(-1.50%)
Jun 10, 2019 3.880 4.090 3.880 4.010 114,246 +0.15(+3.89%)
Jun 07, 2019 4.000 4.050 3.800 3.860 189,400 -0.13(-3.26%)
Jun 06, 2019 4.270 4.270 3.920 3.990 155,861 -0.26(-6.12%)
Jun 05, 2019 4.060 4.260 3.980 4.250 237,466 +0.22(+5.46%)
Jun 04, 2019 3.880 4.070 3.795 4.030 221,301 +0.19(+4.95%)
Jun 03, 2019 3.880 3.910 3.700 3.840 160,836 -0.05(-1.29%)
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%)
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.