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

Avid Bioservices Inc (NQ: CDMO )

6.830 +0.150 (+2.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.