Skip to main content

Avid Bioservices Inc (NQ: CDMO )

7.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.980 8.075 7.580 7.740 554,019 -0.25(-3.13%)
Feb 22, 2024 7.360 8.050 7.360 7.990 1,074,681 +0.59(+7.97%)
Feb 21, 2024 7.360 7.420 7.170 7.400 593,550 -0.04(-0.54%)
Feb 20, 2024 7.380 7.615 7.200 7.440 690,764 -0.06(-0.80%)
Feb 16, 2024 7.550 7.610 7.330 7.500 908,114 -0.20(-2.60%)
Feb 15, 2024 7.740 7.925 7.480 7.700 1,646,286 +0.08(+1.05%)
Feb 14, 2024 6.880 7.690 6.810 7.620 1,199,936 +0.94(+14.07%)
Feb 13, 2024 6.980 7.170 6.520 6.680 1,134,626 -0.71(-9.61%)
Feb 12, 2024 6.650 7.450 6.650 7.390 1,275,097 +0.67(+9.97%)
Feb 09, 2024 6.670 6.830 6.520 6.720 599,261 +0.10(+1.51%)
Feb 08, 2024 6.130 6.680 6.090 6.620 763,931 +0.47(+7.64%)
Feb 07, 2024 6.520 6.640 6.140 6.150 707,371 -0.37(-5.67%)
Feb 06, 2024 6.250 6.550 6.190 6.520 565,791 +0.25(+3.99%)
Feb 05, 2024 6.060 6.470 6.050 6.270 776,100 +0.07(+1.13%)
Feb 02, 2024 6.420 6.460 6.020 6.200 1,379,224 -0.39(-5.92%)
Feb 01, 2024 6.830 6.890 6.540 6.590 1,076,394 -0.18(-2.66%)
Jan 31, 2024 6.810 7.180 6.750 6.770 1,014,085 -0.14(-2.03%)
Jan 30, 2024 7.250 7.300 6.891 6.910 960,735 -0.43(-5.86%)
Jan 29, 2024 6.760 7.400 6.510 7.340 1,045,295 +0.57(+8.42%)
Jan 26, 2024 6.980 7.550 6.760 6.770 1,215,055 -0.15(-2.17%)
Jan 25, 2024 6.690 6.950 6.540 6.920 930,177 +0.32(+4.85%)
Jan 24, 2024 6.820 6.820 6.445 6.600 739,902 -0.12(-1.79%)
Jan 23, 2024 6.720 6.900 6.345 6.720 1,055,763 +0.13(+1.97%)
Jan 22, 2024 6.300 6.600 6.070 6.590 927,884 +0.39(+6.29%)
Jan 19, 2024 6.110 6.260 5.980 6.200 707,037 +0.09(+1.47%)
Jan 18, 2024 6.320 6.320 5.960 6.110 776,891 -0.15(-2.40%)
Jan 17, 2024 5.960 6.290 5.950 6.260 851,429 +0.10(+1.62%)
Jan 16, 2024 6.170 6.320 5.960 6.160 1,203,720 -0.13(-2.07%)
Jan 12, 2024 6.770 6.963 6.250 6.290 859,863 -0.47(-6.95%)
Jan 11, 2024 6.720 6.890 6.483 6.760 1,667,869 +0.29(+4.48%)
Jan 10, 2024 6.170 6.480 6.110 6.470 723,011 +0.18(+2.86%)
Jan 09, 2024 6.530 6.540 6.250 6.290 701,828 -0.34(-5.13%)
Jan 08, 2024 6.000 6.650 5.930 6.630 1,024,006 +0.63(+10.50%)
Jan 05, 2024 6.040 6.150 5.650 6.000 941,564 -0.14(-2.28%)
Jan 04, 2024 5.880 6.251 5.850 6.140 1,029,955 +0.28(+4.78%)
Jan 03, 2024 6.280 6.350 5.845 5.860 1,183,017 -0.50(-7.86%)
Jan 02, 2024 6.390 6.720 6.310 6.360 1,186,937 -0.14(-2.15%)
Dec 29, 2023 6.800 6.860 6.330 6.500 970,191 -0.29(-4.27%)
Dec 28, 2023 6.740 6.910 6.580 6.790 1,430,324 +0.04(+0.59%)
Dec 27, 2023 6.710 6.805 6.585 6.750 923,906 +0.11(+1.66%)
Dec 26, 2023 6.600 6.800 6.450 6.640 1,299,186 +0.13(+2.00%)
Dec 22, 2023 6.500 6.810 6.420 6.510 988,688 +0.10(+1.56%)
Dec 21, 2023 6.380 6.588 6.175 6.410 1,630,672 +0.21(+3.39%)
Dec 20, 2023 7.020 7.100 6.150 6.200 1,973,353 -0.85(-12.06%)
Dec 19, 2023 6.370 7.250 6.350 7.050 2,341,627 +0.94(+15.38%)
Dec 18, 2023 6.150 6.322 5.902 6.110 1,619,603 -0.01(-0.16%)
Dec 15, 2023 5.920 6.135 5.620 6.120 12,826,580 +0.32(+5.52%)
Dec 14, 2023 5.520 6.210 5.440 5.800 2,197,161 +0.46(+8.61%)
Dec 13, 2023 4.980 5.340 4.660 5.340 2,464,186 +0.36(+7.23%)
Dec 12, 2023 5.050 5.250 4.940 4.980 2,092,506 -0.06(-1.19%)
Dec 11, 2023 4.650 5.230 4.500 5.040 2,820,523 +0.40(+8.62%)
Dec 08, 2023 4.300 4.835 4.071 4.640 5,269,275 -0.65(-12.29%)
Dec 07, 2023 5.240 5.320 5.010 5.290 1,397,104 +0.09(+1.73%)
Dec 06, 2023 5.330 5.660 5.170 5.200 1,685,911 -0.09(-1.70%)
Dec 05, 2023 5.430 5.620 5.173 5.290 1,767,811 -0.14(-2.58%)
Dec 04, 2023 4.800 5.450 4.770 5.430 3,049,957 +0.43(+8.71%)
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.