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

Avid Bioservices Inc (NQ: CDMO )

6.390 -0.130 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 6.190 6.890 6.160 6.570 829,466 +0.34(+5.46%)
Jun 29, 2020 6.270 6.330 5.950 6.230 551,149 +0.30(+5.06%)
Jun 26, 2020 6.040 6.245 5.890 5.930 594,600 -0.16(-2.63%)
Jun 25, 2020 5.890 6.110 5.730 6.090 359,664 +0.16(+2.70%)
Jun 24, 2020 5.560 6.060 5.560 5.930 454,780 +0.24(+4.22%)
Jun 23, 2020 5.670 5.810 5.480 5.690 289,751 +0.07(+1.25%)
Jun 22, 2020 5.620 5.670 5.400 5.620 281,502 -0.01(-0.18%)
Jun 19, 2020 5.420 5.910 5.394 5.630 579,100 +0.15(+2.74%)
Jun 18, 2020 5.670 5.790 5.450 5.480 272,988 -0.27(-4.70%)
Jun 17, 2020 5.960 6.010 5.740 5.750 276,133 -0.23(-3.85%)
Jun 16, 2020 6.110 6.440 5.940 5.980 389,983 -0.01(-0.25%)
Jun 15, 2020 5.570 5.995 5.570 5.995 251,978 +0.25(+4.44%)
Jun 12, 2020 5.580 5.770 5.460 5.740 281,800 +0.32(+5.90%)
Jun 11, 2020 5.730 5.740 5.400 5.420 329,059 -0.45(-7.67%)
Jun 10, 2020 6.300 6.400 5.800 5.870 336,347 -0.39(-6.23%)
Jun 09, 2020 6.240 6.430 6.170 6.260 282,050 -0.12(-1.88%)
Jun 08, 2020 6.510 6.550 6.225 6.380 284,022 -0.07(-1.09%)
Jun 05, 2020 6.930 7.050 6.395 6.450 352,900 -0.33(-4.87%)
Jun 04, 2020 6.450 6.800 6.360 6.780 541,589 +0.33(+5.12%)
Jun 03, 2020 6.450 6.680 6.320 6.450 427,271 +0.15(+2.38%)
Jun 02, 2020 6.080 6.360 5.995 6.300 460,599 +0.26(+4.30%)
Jun 01, 2020 5.890 6.220 5.793 6.040 568,182 +0.20(+3.42%)
May 29, 2020 5.650 5.905 5.470 5.840 394,400 +0.19(+3.36%)
May 28, 2020 5.540 5.790 5.390 5.650 446,425 +0.19(+3.48%)
May 27, 2020 5.360 5.490 5.075 5.460 262,283 +0.19(+3.61%)
May 26, 2020 5.710 5.710 5.240 5.270 447,868 -0.02(-0.38%)
May 22, 2020 5.430 5.430 5.130 5.290 275,800 -0.17(-3.11%)
May 21, 2020 5.530 5.640 5.420 5.460 127,265 -0.07(-1.27%)
May 20, 2020 5.430 5.740 5.300 5.530 210,646 +0.17(+3.17%)
May 19, 2020 5.610 5.770 5.330 5.360 237,570 -0.31(-5.47%)
May 18, 2020 5.810 5.850 5.620 5.670 244,716 +0.12(+2.16%)
May 15, 2020 5.470 5.660 5.425 5.550 197,500 +0.05(+0.91%)
May 14, 2020 5.620 5.648 5.320 5.500 212,569 -0.25(-4.35%)
May 13, 2020 5.730 5.870 5.520 5.750 277,271 -0.07(-1.20%)
May 12, 2020 6.160 6.200 5.790 5.820 234,409 -0.30(-4.90%)
May 11, 2020 6.310 6.440 6.110 6.120 313,920 -0.24(-3.77%)
May 08, 2020 6.220 6.510 6.220 6.360 500,400 +0.14(+2.25%)
May 07, 2020 6.150 6.420 6.150 6.220 335,403 -0.08(-1.27%)
May 06, 2020 6.250 6.570 6.160 6.300 678,130 +0.21(+3.45%)
May 05, 2020 6.430 6.540 6.010 6.090 520,731 -0.33(-5.14%)
May 04, 2020 6.080 6.450 5.950 6.420 389,458 +0.27(+4.39%)
May 01, 2020 5.970 6.190 5.810 6.150 451,500 +0.05(+0.82%)
Apr 30, 2020 6.220 6.320 5.870 6.100 644,459 -0.24(-3.79%)
Apr 29, 2020 6.270 6.440 6.060 6.340 493,266 +0.26(+4.28%)
Apr 28, 2020 5.700 6.090 5.670 6.080 485,772 +0.48(+8.57%)
Apr 27, 2020 5.300 5.610 5.200 5.600 287,239 +0.36(+6.87%)
Apr 24, 2020 5.150 5.340 4.900 5.240 300,300 +0.09(+1.75%)
Apr 23, 2020 5.490 5.490 5.050 5.150 381,245 -0.09(-1.72%)
Apr 22, 2020 4.570 5.460 4.360 5.240 1,140,075 +0.75(+16.70%)
Apr 21, 2020 4.460 4.590 4.350 4.490 192,082 -0.13(-2.81%)
Apr 20, 2020 4.620 4.750 4.540 4.620 177,651 -0.13(-2.74%)
Apr 17, 2020 4.560 4.820 4.485 4.750 321,700 +0.34(+7.71%)
Apr 16, 2020 4.120 4.410 4.080 4.410 233,513 +0.30(+7.30%)
Apr 15, 2020 4.250 4.250 3.950 4.110 334,680 -0.24(-5.52%)
Apr 14, 2020 4.520 4.600 4.320 4.350 221,135 -0.03(-0.68%)
Apr 13, 2020 4.650 4.740 4.350 4.380 232,585 -0.37(-7.79%)
Apr 09, 2020 4.800 4.880 4.505 4.750 239,800 +0.05(+1.06%)
Apr 08, 2020 4.640 4.760 4.480 4.700 164,144 +0.13(+2.84%)
Apr 07, 2020 4.910 5.040 4.500 4.570 284,145 -0.23(-4.79%)
Apr 06, 2020 4.490 4.840 4.450 4.800 266,000 +0.46(+10.60%)
Apr 03, 2020 4.570 4.620 4.280 4.340 239,200 -0.34(-7.26%)
Apr 02, 2020 4.580 4.880 4.570 4.680 297,624 +0.09(+1.96%)
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.