Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 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 08, 2024 10.37 10.62 10.19 10.57 893,087 +0.43(+4.24%)
Aug 07, 2024 10.25 10.51 9.950 10.14 699,185 -0.14(-1.36%)
Aug 06, 2024 10.58 10.84 10.28 10.28 953,137 -0.23(-2.19%)
Aug 05, 2024 9.870 10.88 9.840 10.51 894,726 -0.25(-2.32%)
Aug 02, 2024 9.800 10.79 9.710 10.76 1,049,418 +0.29(+2.77%)
Aug 01, 2024 10.41 10.71 10.26 10.47 1,394,781 +0.03(+0.29%)
Jul 31, 2024 10.30 10.82 10.03 10.44 730,212 +0.21(+2.05%)
Jul 30, 2024 9.970 10.37 9.970 10.23 1,408,004 +0.29(+2.92%)
Jul 29, 2024 10.24 10.31 9.930 9.940 460,954 -0.29(-2.83%)
Jul 26, 2024 10.60 10.78 10.11 10.23 983,091 -0.09(-0.87%)
Jul 25, 2024 9.500 10.47 9.360 10.32 3,063,087 +0.93(+9.90%)
Jul 24, 2024 9.190 9.770 9.190 9.390 1,362,612 +0.04(+0.43%)
Jul 23, 2024 9.510 9.755 9.330 9.350 949,070 -0.24(-2.50%)
Jul 22, 2024 9.500 9.890 9.020 9.590 1,827,081 +0.14(+1.48%)
Jul 19, 2024 9.510 9.650 9.220 9.450 1,052,930 -0.05(-0.53%)
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%)
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.