Skip to main content

Avid Bioservices Inc (NQ: CDMO )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 9.770 9.930 9.440 9.500 2,024,731 -0.27(-2.76%)
Jul 17, 2024 9.500 10.01 9.330 9.770 1,503,470 +0.24(+2.52%)
Jul 16, 2024 8.420 9.570 8.420 9.530 2,340,129 +1.21(+14.54%)
Jul 15, 2024 8.400 8.690 8.290 8.320 1,205,275 +0.00(+0.00%)
Jul 12, 2024 8.050 8.550 8.050 8.320 1,258,377 +0.32(+4.00%)
Jul 11, 2024 7.540 8.350 7.490 8.000 1,529,152 +0.61(+8.25%)
Jul 10, 2024 7.540 7.740 7.220 7.390 521,726 -0.19(-2.51%)
Jul 09, 2024 7.140 7.740 6.850 7.580 1,113,431 +0.41(+5.72%)
Jul 08, 2024 7.430 7.560 7.120 7.170 571,098 -0.25(-3.37%)
Jul 05, 2024 7.640 7.720 7.380 7.420 827,699 -0.28(-3.64%)
Jul 03, 2024 6.700 7.880 6.610 7.700 1,447,392 +1.00(+14.93%)
Jul 02, 2024 7.180 7.180 6.620 6.700 773,353 -0.42(-5.90%)
Jul 01, 2024 7.140 7.290 6.900 7.120 1,276,245 -0.02(-0.28%)
Jun 28, 2024 7.010 7.290 6.860 7.140 1,022,074 +0.13(+1.85%)
Jun 27, 2024 7.210 7.210 6.785 7.010 405,404 +0.00(+0.00%)
Jun 26, 2024 7.140 7.140 6.710 7.010 921,343 -0.09(-1.27%)
Jun 25, 2024 7.140 7.230 7.020 7.100 558,584 -0.11(-1.53%)
Jun 24, 2024 7.560 7.840 7.150 7.210 686,187 -0.33(-4.38%)
Jun 21, 2024 7.130 7.900 7.130 7.540 4,854,911 +0.73(+10.72%)
Jun 20, 2024 7.390 7.410 6.780 6.810 1,339,045 -0.63(-8.47%)
Jun 18, 2024 7.460 7.550 7.310 7.440 618,125 -0.05(-0.67%)
Jun 17, 2024 7.090 7.510 6.910 7.490 840,345 +0.41(+5.72%)
Jun 14, 2024 6.770 7.185 6.530 7.085 1,123,133 +0.18(+2.68%)
Jun 13, 2024 7.620 7.690 6.780 6.900 1,380,807 -0.71(-9.33%)
Jun 12, 2024 8.240 8.480 7.610 7.610 1,095,522 -0.38(-4.76%)
Jun 11, 2024 7.950 8.090 7.880 7.990 583,498 -0.07(-0.87%)
Jun 10, 2024 7.780 8.125 7.540 8.060 1,083,239 +0.10(+1.26%)
Jun 07, 2024 7.900 8.130 7.780 7.960 405,667 -0.07(-0.87%)
Jun 06, 2024 8.240 8.350 8.020 8.030 622,400 -0.25(-3.02%)
Jun 05, 2024 7.620 8.305 7.620 8.280 771,023 +0.65(+8.52%)
Jun 04, 2024 7.920 7.990 7.620 7.630 463,192 -0.34(-4.27%)
Jun 03, 2024 8.170 8.280 7.780 7.970 823,188 -0.12(-1.48%)
May 31, 2024 8.010 8.135 7.880 8.090 714,699 +0.14(+1.76%)
May 30, 2024 7.990 8.100 7.840 7.950 752,015 -0.02(-0.25%)
May 29, 2024 8.400 8.470 7.950 7.970 632,324 -0.65(-7.54%)
May 28, 2024 8.740 8.890 8.580 8.620 476,952 -0.12(-1.37%)
May 24, 2024 8.870 9.090 8.710 8.740 388,724 -0.09(-1.02%)
May 23, 2024 9.130 9.259 8.664 8.830 737,921 -0.26(-2.86%)
May 22, 2024 9.070 9.230 8.940 9.090 534,780 +0.01(+0.11%)
May 21, 2024 9.010 9.290 8.970 9.080 656,802 -0.20(-2.16%)
May 20, 2024 9.120 9.350 8.960 9.280 987,627 +0.16(+1.75%)
May 17, 2024 9.210 9.870 9.040 9.120 2,295,448 -0.08(-0.87%)
May 16, 2024 9.230 9.470 8.900 9.200 790,972 -0.05(-0.54%)
May 15, 2024 9.450 9.760 9.110 9.250 1,340,740 +0.05(+0.54%)
May 14, 2024 8.910 9.340 8.840 9.200 1,735,367 +0.39(+4.43%)
May 13, 2024 8.720 9.000 8.670 8.810 1,081,435 +0.14(+1.61%)
May 10, 2024 8.250 8.740 8.043 8.670 1,009,478 +0.53(+6.51%)
May 09, 2024 8.430 8.430 7.960 8.140 808,016 -0.24(-2.86%)
May 08, 2024 8.660 8.800 8.300 8.380 1,006,752 -0.38(-4.34%)
May 07, 2024 8.430 8.790 8.280 8.760 1,513,518 +0.34(+4.04%)
May 06, 2024 8.340 8.489 8.170 8.420 474,345 +0.17(+2.06%)
May 03, 2024 8.310 8.450 8.110 8.250 1,300,201 +0.05(+0.61%)
May 02, 2024 7.800 8.315 7.580 8.200 1,828,606 +0.53(+6.91%)
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.