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 30, 2018 5.180 5.360 5.180 5.300 204,300 +0.09(+1.73%)
Nov 29, 2018 5.140 5.320 5.100 5.210 157,128 +0.01(+0.19%)
Nov 28, 2018 5.220 5.300 5.060 5.200 210,643 +0.09(+1.76%)
Nov 27, 2018 5.210 5.230 5.050 5.110 114,033 -0.13(-2.48%)
Nov 26, 2018 5.150 5.300 5.080 5.240 167,604 +0.11(+2.14%)
Nov 23, 2018 5.190 5.430 5.080 5.130 109,800 -0.11(-2.10%)
Nov 21, 2018 5.240 5.240 5.240 0 +0.39(+8.04%)
Nov 20, 2018 4.720 4.960 4.660 4.850 291,395 +0.01(+0.21%)
Nov 19, 2018 4.700 4.870 4.550 4.840 298,762 +0.06(+1.26%)
Nov 16, 2018 4.750 4.920 4.710 4.780 144,600 -0.01(-0.21%)
Nov 15, 2018 4.780 4.920 4.660 4.790 152,386 -0.04(-0.83%)
Nov 14, 2018 4.960 5.070 4.650 4.830 175,397 -0.12(-2.42%)
Nov 13, 2018 4.940 5.090 4.940 4.950 167,198 +0.01(+0.20%)
Nov 12, 2018 5.050 5.050 4.930 4.940 160,415 -0.08(-1.59%)
Nov 09, 2018 5.260 5.350 4.820 5.020 335,800 -0.28(-5.28%)
Nov 08, 2018 5.340 5.460 5.260 5.300 149,300 -0.05(-0.93%)
Nov 07, 2018 5.220 5.430 5.120 5.350 267,827 +0.18(+3.48%)
Nov 06, 2018 5.170 5.200 5.040 5.170 83,925 +0.02(+0.39%)
Nov 05, 2018 5.240 5.290 5.100 5.150 133,180 -0.06(-1.15%)
Nov 02, 2018 5.490 5.580 5.040 5.210 298,800 -0.25(-4.58%)
Nov 01, 2018 5.290 5.500 5.220 5.460 206,981 +0.22(+4.20%)
Oct 31, 2018 5.310 5.439 5.220 5.240 142,960 -0.04(-0.76%)
Oct 30, 2018 5.190 5.320 5.120 5.280 123,894 +0.08(+1.54%)
Oct 29, 2018 5.420 5.450 5.140 5.200 276,435 -0.16(-2.99%)
Oct 26, 2018 5.450 5.490 5.200 5.360 192,400 -0.13(-2.37%)
Oct 25, 2018 5.370 5.590 5.300 5.490 325,539 +0.13(+2.43%)
Oct 24, 2018 5.680 5.800 5.330 5.360 420,296 -0.32(-5.63%)
Oct 23, 2018 5.540 5.760 5.386 5.680 279,214 +0.07(+1.25%)
Oct 22, 2018 5.710 5.710 5.380 5.610 194,142 -0.10(-1.75%)
Oct 19, 2018 5.710 5.795 5.603 5.710 215,200 -0.02(-0.35%)
Oct 18, 2018 5.710 5.810 5.690 5.730 173,292 +0.00(+0.00%)
Oct 17, 2018 5.780 5.795 5.560 5.730 161,720 -0.09(-1.55%)
Oct 16, 2018 5.490 5.870 5.410 5.820 283,666 +0.36(+6.59%)
Oct 15, 2018 5.350 5.530 5.300 5.460 224,922 +0.08(+1.49%)
Oct 12, 2018 5.260 5.500 5.260 5.380 268,300 +0.14(+2.67%)
Oct 11, 2018 5.360 5.580 5.160 5.240 433,957 -0.15(-2.78%)
Oct 10, 2018 5.580 5.590 5.320 5.390 308,084 -0.19(-3.41%)
Oct 09, 2018 5.740 5.780 5.540 5.580 233,777 -0.16(-2.79%)
Oct 08, 2018 5.880 5.990 5.520 5.740 362,681 -0.16(-2.71%)
Oct 05, 2018 6.390 6.500 5.890 5.900 580,600 -0.47(-7.38%)
Oct 04, 2018 6.470 6.620 6.300 6.370 423,245 -0.13(-2.00%)
Oct 03, 2018 6.500 6.620 6.400 6.500 473,953 -0.01(-0.15%)
Oct 02, 2018 6.790 6.790 6.420 6.510 333,643 -0.24(-3.56%)
Oct 01, 2018 6.770 6.892 6.660 6.750 413,399 -0.11(-1.60%)
Sep 28, 2018 6.940 6.970 6.690 6.860 508,800 -0.07(-1.01%)
Sep 27, 2018 6.940 7.040 6.840 6.930 310,943 +0.03(+0.43%)
Sep 26, 2018 6.850 7.249 6.840 6.900 460,671 +0.05(+0.73%)
Sep 25, 2018 7.020 7.110 6.840 6.850 288,457 -0.17(-2.42%)
Sep 24, 2018 6.900 7.153 6.840 7.020 431,561 +0.14(+2.03%)
Sep 21, 2018 6.670 6.900 6.540 6.880 698,100 +0.17(+2.53%)
Sep 20, 2018 6.480 6.750 6.385 6.710 303,765 +0.27(+4.19%)
Sep 19, 2018 6.590 6.600 6.370 6.440 384,136 -0.11(-1.68%)
Sep 18, 2018 6.690 6.835 6.420 6.550 614,003 -0.13(-1.95%)
Sep 17, 2018 7.070 7.210 6.650 6.680 583,535 -0.48(-6.70%)
Sep 14, 2018 7.050 7.370 6.950 7.160 475,200 +0.11(+1.56%)
Sep 13, 2018 7.180 7.500 7.010 7.050 477,096 -0.14(-1.95%)
Sep 12, 2018 6.650 7.350 6.550 7.190 872,687 +0.39(+5.74%)
Sep 11, 2018 8.360 8.440 6.770 6.800 2,312,895 -0.37(-5.16%)
Sep 10, 2018 7.160 7.480 6.920 7.170 1,071,348 +0.05(+0.70%)
Sep 07, 2018 7.330 7.330 6.820 7.120 545,100 -0.18(-2.47%)
Sep 06, 2018 7.000 7.310 7.000 7.300 411,928 +0.26(+3.69%)
Sep 05, 2018 7.220 7.260 6.900 7.040 365,392 -0.20(-2.76%)
Sep 04, 2018 7.300 7.300 7.000 7.240 568,097 -0.08(-1.09%)
Aug 31, 2018 7.320 7.320 7.320 0 +0.44(+6.40%)
Aug 30, 2018 6.420 6.890 6.380 6.880 689,817 +0.45(+7.00%)
Aug 29, 2018 6.090 6.540 6.090 6.430 311,981 +0.36(+5.93%)
Aug 28, 2018 6.090 6.300 6.030 6.070 164,683 -0.05(-0.82%)
Aug 27, 2018 6.350 6.450 6.025 6.120 276,996 -0.12(-1.92%)
Aug 24, 2018 5.890 6.360 5.770 6.240 641,600 +0.49(+8.52%)
Aug 23, 2018 5.780 5.900 5.729 5.750 212,971 -0.06(-1.03%)
Aug 22, 2018 5.650 5.857 5.650 5.810 212,323 +0.17(+3.01%)
Aug 21, 2018 5.450 5.705 5.450 5.640 200,567 +0.17(+3.11%)
Aug 20, 2018 5.500 5.530 5.365 5.470 236,227 -0.02(-0.36%)
Aug 17, 2018 5.650 5.690 5.440 5.490 175,600 -0.18(-3.17%)
Aug 16, 2018 5.600 5.710 5.560 5.670 231,737 +0.10(+1.80%)
Aug 15, 2018 5.720 5.747 5.470 5.570 430,496 -0.17(-2.96%)
Aug 14, 2018 5.720 5.880 5.690 5.740 209,857 +0.01(+0.17%)
Aug 13, 2018 5.700 5.940 5.623 5.730 256,306 +0.02(+0.35%)
Aug 10, 2018 5.560 5.790 5.540 5.710 216,500 +0.16(+2.88%)
Aug 09, 2018 5.500 5.650 5.480 5.550 223,076 -0.06(-1.07%)
Aug 08, 2018 5.300 5.780 5.250 5.610 409,764 +0.29(+5.45%)
Aug 07, 2018 5.410 5.430 5.230 5.320 224,965 -0.07(-1.30%)
Aug 06, 2018 5.490 5.520 5.300 5.390 517,039 -0.12(-2.18%)
Aug 03, 2018 5.740 5.765 5.460 5.510 262,200 -0.23(-4.01%)
Aug 02, 2018 5.670 5.990 5.620 5.740 585,769 +0.08(+1.41%)
Aug 01, 2018 5.550 5.960 5.470 5.660 337,279 +0.09(+1.62%)
Jul 31, 2018 5.430 5.640 5.360 5.570 254,340 +0.12(+2.20%)
Jul 30, 2018 5.560 5.590 5.400 5.450 240,897 -0.02(-0.37%)
Jul 27, 2018 5.600 5.670 5.450 5.470 246,300 -0.13(-2.32%)
Jul 26, 2018 5.730 5.411 5.600 433,379 -0.06(-1.06%)
Jul 25, 2018 5.720 5.830 5.640 5.660 359,039 -0.11(-1.91%)
Jul 24, 2018 5.850 5.899 5.500 5.770 861,083 -0.10(-1.70%)
Jul 23, 2018 6.120 6.570 5.820 5.870 1,673,596 -0.20(-3.29%)
Jul 20, 2018 5.640 6.100 5.640 6.070 1,192,442 +0.40(+7.05%)
Jul 19, 2018 5.480 5.770 5.290 5.670 1,363,965 +0.19(+3.47%)
Jul 18, 2018 5.410 5.749 5.410 5.480 1,294,644 -0.02(-0.36%)
Jul 17, 2018 4.800 5.850 4.660 5.500 6,482,814 +1.03(+23.04%)
Jul 16, 2018 4.650 4.670 4.370 4.470 624,967 -0.17(-3.66%)
Jul 13, 2018 4.640 529,298 -0.11(-2.32%)
Jul 12, 2018 4.780 4.800 4.640 4.750 427,992 -0.01(-0.21%)
Jul 11, 2018 4.760 4.820 4.550 4.760 718,481 -0.01(-0.21%)
Jul 10, 2018 4.400 4.780 4.390 4.770 720,277 +0.39(+8.90%)
Jul 09, 2018 4.440 4.440 4.360 4.380 667,673 -0.02(-0.45%)
Jul 06, 2018 4.250 4.440 4.220 4.400 346,792 +0.12(+2.80%)
Jul 05, 2018 4.380 4.497 4.220 4.280 416,861 -0.06(-1.38%)
Jul 03, 2018 4.340 4.340 4.340 0 +0.06(+1.40%)
Jul 02, 2018 3.860 4.360 3.860 4.280 620,274 +0.36(+9.18%)
Jun 29, 2018 3.910 4.190 3.850 3.920 485,759 +0.04(+1.03%)
Jun 28, 2018 3.920 4.020 3.850 3.880 266,673 -0.05(-1.27%)
Jun 27, 2018 3.660 4.030 3.660 3.930 674,165 +0.15(+3.97%)
Jun 26, 2018 3.730 3.900 3.650 3.780 543,815 +0.02(+0.53%)
Jun 25, 2018 3.960 4.080 3.670 3.760 1,419,901 +0.23(+6.52%)
Jun 22, 2018 3.320 3.600 3.290 3.530 6,114,536 +0.26(+7.95%)
Jun 21, 2018 3.330 3.420 3.250 3.270 411,039 -0.07(-2.10%)
Jun 20, 2018 3.500 3.550 3.340 3.340 216,073 -0.14(-4.02%)
Jun 19, 2018 3.480 3.605 3.430 3.480 222,395 -0.01(-0.29%)
Jun 18, 2018 3.600 3.610 3.480 3.490 282,690 -0.13(-3.59%)
Jun 15, 2018 3.715 3.600 3.620 299,515 -0.05(-1.36%)
Jun 14, 2018 3.670 3.740 3.550 3.670 235,871 +0.03(+0.82%)
Jun 13, 2018 3.740 3.820 3.570 3.640 321,610 -0.07(-1.89%)
Jun 12, 2018 3.320 3.770 3.320 3.710 814,940 +0.35(+10.42%)
Jun 11, 2018 3.300 3.400 3.245 3.360 355,494 +0.09(+2.75%)
Jun 08, 2018 3.320 3.440 3.240 3.270 164,927 -0.04(-1.21%)
Jun 07, 2018 3.310 3.360 3.230 3.310 205,641 -0.01(-0.30%)
Jun 06, 2018 3.350 3.450 3.320 3.320 171,260 -0.03(-0.90%)
Jun 05, 2018 3.310 3.400 3.230 3.350 171,390 +0.04(+1.21%)
Jun 04, 2018 3.270 3.350 3.170 3.310 218,185 +0.12(+3.76%)
Jun 01, 2018 3.120 3.270 3.120 3.190 443,645 +0.09(+2.90%)
May 31, 2018 3.250 3.360 3.050 3.100 457,740 -0.13(-4.02%)
May 30, 2018 3.370 3.490 3.210 3.230 194,589 -0.15(-4.44%)
May 29, 2018 3.390 3.420 3.240 3.380 248,533 -0.01(-0.29%)
May 25, 2018 3.390 3.390 3.390 0 -0.06(-1.74%)
May 24, 2018 3.690 3.690 3.430 3.450 465,883 -0.11(-3.09%)
May 23, 2018 3.600 3.620 3.520 3.560 193,147 -0.01(-0.28%)
May 22, 2018 3.470 3.630 3.430 3.570 220,482 +0.12(+3.48%)
May 21, 2018 3.480 3.502 3.327 3.450 232,952 +0.06(+1.77%)
May 18, 2018 3.480 3.520 3.350 3.390 234,336 -0.08(-2.31%)
May 17, 2018 3.520 3.560 3.440 3.470 222,558 -0.07(-1.98%)
May 16, 2018 3.560 3.620 3.510 3.540 161,473 -0.04(-1.12%)
May 15, 2018 3.620 3.660 3.550 3.580 213,791 -0.04(-1.10%)
May 14, 2018 3.710 3.761 3.590 3.620 445,205 -0.06(-1.63%)
May 11, 2018 3.610 3.720 3.600 3.680 193,283 +0.06(+1.66%)
May 10, 2018 3.650 3.700 3.520 3.620 133,837 +0.00(+0.00%)
May 09, 2018 3.600 3.750 3.560 3.620 333,291 +0.03(+0.84%)
May 08, 2018 3.480 3.600 3.451 3.590 191,021 +0.09(+2.57%)
May 07, 2018 3.350 3.580 3.350 3.500 251,411 +0.11(+3.24%)
May 04, 2018 3.380 3.460 3.280 3.390 196,968 -0.03(-0.88%)
May 03, 2018 3.450 3.540 3.350 3.420 334,788 -0.06(-1.72%)
May 02, 2018 3.380 3.680 3.380 3.480 402,402 +0.10(+2.96%)
May 01, 2018 3.660 3.700 3.360 3.380 675,056 -0.29(-7.90%)
Apr 30, 2018 3.810 3.959 3.660 3.670 863,525 -0.13(-3.42%)
Apr 27, 2018 3.880 4.000 3.750 3.800 481,303 -0.10(-2.56%)
Apr 26, 2018 3.690 3.930 3.660 3.900 704,425 +0.16(+4.28%)
Apr 25, 2018 3.830 3.960 3.620 3.740 749,728 -0.07(-1.84%)
Apr 24, 2018 3.400 4.000 3.400 3.810 1,583,471 +0.43(+12.72%)
Apr 23, 2018 3.280 3.430 3.211 3.380 234,852 +0.08(+2.42%)
Apr 20, 2018 3.310 3.310 3.230 3.300 206,627 +0.02(+0.61%)
Apr 19, 2018 3.160 3.340 3.100 3.280 238,558 +0.15(+4.79%)
Apr 18, 2018 3.200 3.200 3.000 3.130 659,431 -0.08(-2.49%)
Apr 17, 2018 3.280 3.300 3.040 3.210 537,580 -0.07(-2.13%)
Apr 16, 2018 3.450 3.490 3.268 3.280 629,075 -0.10(-2.96%)
Apr 13, 2018 3.290 3.400 3.270 3.380 241,546 +0.08(+2.42%)
Apr 12, 2018 3.230 3.300 3.160 3.300 421,388 +0.08(+2.48%)
Apr 11, 2018 3.180 3.280 3.120 3.220 367,264 +0.02(+0.63%)
Apr 10, 2018 3.150 3.220 3.070 3.200 299,102 +0.06(+1.91%)
Apr 09, 2018 3.400 3.400 3.050 3.140 608,366 -0.21(-6.27%)
Apr 06, 2018 3.370 3.430 3.211 3.350 502,088 -0.05(-1.47%)
Apr 05, 2018 3.400 3.440 3.310 3.400 506,610 +0.00(+0.00%)
Apr 04, 2018 3.210 3.650 3.200 3.400 690,478 +0.13(+3.98%)
Apr 03, 2018 3.350 3.400 3.090 3.270 922,010 -0.05(-1.51%)
Apr 02, 2018 2.950 3.350 2.930 3.320 2,126,568 +0.40(+13.70%)
Mar 29, 2018 2.920 2.920 2.920 0 +0.44(+17.74%)
Mar 28, 2018 2.550 2.550 2.420 2.480 262,055 -0.03(-1.20%)
Mar 27, 2018 2.570 2.570 2.460 2.510 180,918 -0.05(-1.95%)
Mar 26, 2018 2.530 2.570 2.450 2.560 281,574 +0.05(+1.99%)
Mar 23, 2018 2.510 2.570 2.480 2.510 311,154 +0.01(+0.40%)
Mar 22, 2018 2.500 2.580 2.500 2.500 239,739 +0.00(+0.00%)
Mar 21, 2018 2.500 2.580 2.470 2.500 314,446 +0.00(+0.00%)
Mar 20, 2018 2.550 2.620 2.470 2.500 387,980 -0.05(-1.96%)
Mar 19, 2018 2.570 2.640 2.570 2.550 249,508 -0.04(-1.54%)
Mar 16, 2018 2.620 2.650 2.480 2.590 814,199 -0.08(-3.00%)
Mar 15, 2018 2.440 2.930 2.410 2.670 1,474,946 +0.31(+13.14%)
Mar 14, 2018 2.360 2.420 2.300 2.360 311,881 +0.04(+1.72%)
Mar 13, 2018 2.340 2.450 2.260 2.320 402,672 -0.12(-4.92%)
Mar 12, 2018 2.330 2.500 2.310 2.440 680,873 +0.11(+4.72%)
Mar 09, 2018 2.420 2.450 2.300 2.330 527,956 -0.09(-3.72%)
Mar 08, 2018 2.450 2.515 2.380 2.420 313,795 -0.01(-0.41%)
Mar 07, 2018 2.360 2.430 124,502 +0.01(+0.41%)
Mar 06, 2018 2.470 2.494 2.350 2.420 227,940 -0.03(-1.22%)
Mar 05, 2018 2.390 2.490 2.390 2.450 127,489 +0.02(+0.82%)
Mar 02, 2018 2.480 2.500 2.390 2.430 467,146 -0.06(-2.41%)
Mar 01, 2018 2.500 2.540 2.420 2.490 319,839 +0.03(+1.22%)
Feb 28, 2018 2.430 2.520 2.420 2.460 165,289 +0.02(+0.82%)
Feb 27, 2018 2.500 2.560 2.430 2.440 155,933 -0.08(-3.17%)
Feb 26, 2018 2.460 2.555 2.440 2.520 271,458 +0.04(+1.61%)
Feb 23, 2018 2.460 2.500 2.390 2.480 345,620 +0.01(+0.40%)
Feb 22, 2018 2.650 2.670 2.450 2.470 343,326 -0.02(-0.80%)
Feb 21, 2018 2.600 2.620 2.480 2.490 367,487 -0.04(-1.58%)
Feb 20, 2018 2.500 2.560 2.330 2.530 572,950 +0.04(+1.61%)
Feb 16, 2018 2.490 2.490 2.490 0 +0.12(+5.06%)
Feb 15, 2018 2.350 2.410 2.240 2.370 2,865,890 -0.88(-27.08%)
Feb 14, 2018 3.150 3.300 3.150 3.250 172,114 +0.03(+0.93%)
Feb 13, 2018 3.310 3.340 3.156 3.220 140,560 -0.05(-1.53%)
Feb 12, 2018 3.180 3.420 3.140 3.270 238,245 +0.07(+2.19%)
Feb 09, 2018 3.290 3.360 3.100 3.200 323,535 -0.07(-2.14%)
Feb 08, 2018 3.460 3.460 3.260 3.270 75,355 -0.19(-5.49%)
Feb 07, 2018 3.380 3.480 3.380 3.460 91,391 +0.06(+1.76%)
Feb 06, 2018 3.320 3.430 3.250 3.400 157,153 +0.03(+0.89%)
Feb 05, 2018 3.350 3.490 3.280 3.370 128,509 -0.06(-1.75%)
Feb 02, 2018 3.450 3.510 3.350 3.430 158,580 -0.04(-1.15%)
Feb 01, 2018 3.450 3.500 3.310 3.470 156,447 -0.01(-0.29%)
Jan 31, 2018 3.510 3.550 3.410 3.480 232,859 -0.02(-0.57%)
Jan 30, 2018 3.530 3.580 3.503 3.500 209,605 -0.07(-1.96%)
Jan 29, 2018 3.600 3.650 3.400 3.570 201,658 -0.06(-1.65%)
Jan 26, 2018 3.630 3.670 3.610 3.630 179,097 +0.00(+0.00%)
Jan 25, 2018 3.690 3.720 3.630 3.630 173,261 -0.04(-1.09%)
Jan 24, 2018 3.740 3.750 3.650 3.670 166,334 -0.10(-2.65%)
Jan 23, 2018 3.760 3.840 3.700 3.770 342,115 +0.02(+0.53%)
Jan 22, 2018 3.750 3.880 3.690 3.750 253,479 +0.00(+0.00%)
Jan 19, 2018 3.630 3.790 3.620 3.750 152,430 +0.11(+3.02%)
Jan 18, 2018 3.650 3.747 3.610 3.640 188,984 -0.04(-1.09%)
Jan 17, 2018 3.780 3.895 3.660 3.680 191,080 -0.23(-5.88%)
Jan 16, 2018 3.850 3.920 3.710 3.910 119,500 +0.10(+2.62%)
Jan 12, 2018 3.810 3.810 3.810 0 +0.02(+0.53%)
Jan 11, 2018 3.900 3.960 3.780 3.790 203,510 -0.17(-4.29%)
Jan 10, 2018 3.910 3.960 322,241 -0.25(-5.83%)
Jan 09, 2018 4.250 4.430 4.120 4.205 192,816 +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.