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 (%)
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.