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

Avid Bioservices Inc (NQ: CDMO )

7.250 +0.450 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
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%)
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.