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 (%)
Jul 31, 2020 7.200 7.450 7.120 7.420 493,000 +0.16(+2.20%)
Jul 30, 2020 6.860 7.270 6.800 7.260 298,783 +0.35(+5.07%)
Jul 29, 2020 6.590 6.920 6.490 6.910 414,242 +0.28(+4.22%)
Jul 28, 2020 6.880 7.120 6.610 6.630 268,265 -0.24(-3.49%)
Jul 27, 2020 6.780 6.900 6.670 6.870 201,819 +0.08(+1.18%)
Jul 24, 2020 6.910 7.030 6.760 6.790 203,500 -0.19(-2.72%)
Jul 23, 2020 7.020 7.190 6.920 6.980 263,734 -0.05(-0.71%)
Jul 22, 2020 7.290 7.290 6.950 7.030 314,994 -0.29(-3.96%)
Jul 21, 2020 7.680 7.680 7.150 7.320 424,250 -0.27(-3.56%)
Jul 20, 2020 7.450 7.890 7.370 7.590 489,939 +0.08(+1.13%)
Jul 17, 2020 7.590 7.740 7.380 7.505 416,900 -0.09(-1.25%)
Jul 16, 2020 7.300 7.660 7.120 7.600 549,768 +0.25(+3.40%)
Jul 15, 2020 7.210 7.500 7.180 7.350 719,111 +0.24(+3.38%)
Jul 14, 2020 6.880 7.110 6.670 7.110 362,081 +0.23(+3.34%)
Jul 13, 2020 6.880 7.185 6.810 6.880 500,028 -0.07(-1.01%)
Jul 10, 2020 6.690 7.110 6.630 6.950 434,200 +0.22(+3.27%)
Jul 09, 2020 6.500 6.830 6.320 6.730 552,354 +0.20(+3.06%)
Jul 08, 2020 6.900 6.900 6.470 6.530 502,319 -0.37(-5.36%)
Jul 07, 2020 7.000 7.130 6.850 6.900 391,700 -0.12(-1.71%)
Jul 06, 2020 7.380 7.380 6.890 7.020 468,244 -0.18(-2.50%)
Jul 02, 2020 7.200 7.330 7.000 7.200 693,300 +0.07(+0.98%)
Jul 01, 2020 6.950 7.700 6.670 7.130 1,663,195 +0.56(+8.52%)
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%)
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.