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 (%)
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%)
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.