ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avid Bioservices Inc (NQ: CDMO )

10.22 -0.07 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 10.26 10.35 10.07 10.22 727,089 -0.07(-0.68%)
Aug 27, 2024 10.26 10.35 10.09 10.29 351,251 -0.07(-0.68%)
Aug 26, 2024 10.72 10.72 10.24 10.36 402,288 -0.22(-2.08%)
Aug 23, 2024 10.76 10.95 10.48 10.58 445,981 -0.07(-0.66%)
Aug 22, 2024 11.46 11.46 10.65 10.65 483,461 -0.82(-7.15%)
Aug 21, 2024 11.38 11.56 11.32 11.47 459,175 +0.16(+1.41%)
Aug 20, 2024 11.51 11.57 11.20 11.31 579,265 -0.20(-1.74%)
Aug 19, 2024 11.02 11.54 10.96 11.51 992,275 +0.50(+4.54%)
Aug 16, 2024 10.65 11.04 10.63 11.01 615,056 +0.33(+3.09%)
Aug 15, 2024 10.88 11.00 10.51 10.68 1,361,571 +0.16(+1.52%)
Aug 14, 2024 10.82 10.86 10.22 10.52 627,508 -0.24(-2.23%)
Aug 13, 2024 10.68 10.81 10.55 10.76 880,466 +0.17(+1.61%)
Aug 12, 2024 10.58 10.60 10.43 10.59 627,223 +0.06(+0.57%)
Aug 09, 2024 10.59 10.95 10.36 10.53 346,317 -0.04(-0.38%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.