Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avid Bioservices Inc
(NQ:
CDMO
)
8.150
+0.060 (+0.74%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
7.860
7.970
7.600
7.670
791,600
-0.23(-2.91%)
Dec 30, 2019
8.010
8.010
7.770
7.900
272,295
-0.16(-1.99%)
Dec 27, 2019
8.180
8.185
7.990
8.060
410,200
-0.10(-1.23%)
Dec 26, 2019
8.030
8.380
8.030
8.160
487,887
+0.13(+1.62%)
Dec 24, 2019
7.920
8.100
7.830
8.030
339,800
+0.15(+1.90%)
Dec 23, 2019
7.440
7.950
7.360
7.880
522,685
+0.39(+5.21%)
Dec 20, 2019
7.290
7.680
7.230
7.490
613,000
+0.21(+2.88%)
Dec 19, 2019
7.320
7.590
7.240
7.280
673,696
-0.01(-0.14%)
Dec 18, 2019
7.300
7.410
7.070
7.290
367,492
+0.03(+0.41%)
Dec 17, 2019
7.180
7.270
6.880
7.260
364,751
+0.07(+0.97%)
Dec 16, 2019
7.370
7.370
7.160
7.190
364,346
-0.09(-1.24%)
Dec 13, 2019
7.190
7.600
7.100
7.280
595,000
-0.04(-0.61%)
Dec 12, 2019
7.320
7.565
7.220
7.325
943,822
+0.06(+0.76%)
Dec 11, 2019
6.980
7.320
6.750
7.270
1,687,917
+0.45(+6.60%)
Dec 10, 2019
6.300
7.150
6.270
6.820
3,332,459
+0.97(+16.58%)
Dec 09, 2019
5.800
5.960
5.720
5.850
545,904
+0.06(+1.04%)
Dec 06, 2019
5.660
5.860
5.630
5.790
281,300
+0.13(+2.30%)
Dec 05, 2019
5.760
5.760
5.590
5.660
129,845
-0.10(-1.74%)
Dec 04, 2019
5.650
5.760
5.520
5.760
327,075
+0.12(+2.13%)
Dec 03, 2019
5.300
5.740
5.290
5.640
240,448
+0.29(+5.42%)
Dec 02, 2019
5.490
5.570
5.310
5.350
158,384
-0.16(-2.90%)
Nov 29, 2019
5.440
5.570
5.400
5.510
147,300
+0.02(+0.36%)
Nov 27, 2019
5.400
5.535
5.305
5.490
178,200
+0.13(+2.43%)
Nov 26, 2019
5.400
5.430
5.340
5.360
97,117
-0.03(-0.56%)
Nov 25, 2019
5.230
5.450
5.210
5.390
223,913
+0.19(+3.65%)
Nov 22, 2019
5.130
5.210
5.090
5.200
165,400
+0.04(+0.78%)
Nov 21, 2019
5.260
5.290
5.150
5.160
108,626
-0.09(-1.71%)
Nov 20, 2019
5.230
5.370
5.200
5.250
144,957
+0.02(+0.38%)
Nov 19, 2019
5.190
5.260
5.140
5.230
150,291
+0.05(+0.97%)
Nov 18, 2019
5.190
5.280
5.130
5.180
161,045
-0.05(-0.96%)
Nov 15, 2019
5.290
5.400
5.200
5.230
182,500
-0.01(-0.19%)
Nov 14, 2019
5.340
5.370
5.220
5.240
88,183
-0.13(-2.42%)
Nov 13, 2019
5.370
5.440
5.290
5.370
160,766
-0.05(-0.92%)
Nov 12, 2019
5.090
5.440
5.090
5.420
270,856
+0.33(+6.48%)
Nov 11, 2019
5.100
5.190
5.050
5.090
252,190
-0.07(-1.36%)
Nov 08, 2019
5.030
5.200
5.030
5.160
189,700
+0.07(+1.38%)
Nov 07, 2019
5.130
5.180
5.020
5.090
358,954
-0.02(-0.39%)
Nov 06, 2019
5.260
5.330
5.000
5.110
233,411
-0.15(-2.85%)
Nov 05, 2019
5.290
5.380
5.190
5.260
153,614
-0.02(-0.28%)
Nov 04, 2019
5.440
5.450
5.260
5.275
274,878
-0.13(-2.50%)
Nov 01, 2019
5.360
5.529
5.360
5.410
135,200
+0.06(+1.12%)
Oct 31, 2019
5.450
5.500
5.299
5.350
133,465
-0.13(-2.37%)
Oct 30, 2019
5.430
5.510
5.340
5.480
178,654
+0.07(+1.29%)
Oct 29, 2019
5.170
5.440
5.155
5.410
238,829
+0.25(+4.84%)
Oct 28, 2019
5.170
5.230
5.060
5.160
190,739
+0.00(+0.00%)
Oct 25, 2019
5.120
5.220
5.040
5.160
102,800
+0.04(+0.78%)
Oct 24, 2019
5.190
5.200
5.080
5.120
73,238
-0.06(-1.16%)
Oct 23, 2019
5.200
5.230
5.090
5.180
272,469
-0.02(-0.38%)
Oct 22, 2019
5.380
5.420
5.130
5.200
192,269
-0.15(-2.80%)
Oct 21, 2019
5.180
5.550
5.180
5.350
249,286
+0.16(+3.08%)
Oct 18, 2019
5.290
5.334
5.120
5.190
358,900
-0.12(-2.26%)
Oct 17, 2019
5.110
5.430
5.060
5.310
431,510
+0.30(+5.99%)
Oct 16, 2019
5.280
5.380
4.965
5.010
397,496
-0.03(-0.60%)
Oct 15, 2019
5.280
5.370
4.980
5.040
320,153
-0.25(-4.73%)
Oct 14, 2019
5.330
5.380
5.240
5.290
143,283
-0.02(-0.38%)
Oct 11, 2019
5.250
5.440
5.250
5.310
220,600
+0.07(+1.34%)
Oct 10, 2019
5.330
5.410
5.060
5.240
177,020
-0.06(-1.13%)
Oct 09, 2019
5.400
5.450
5.220
5.300
132,589
-0.05(-0.93%)
Oct 08, 2019
5.290
5.420
5.287
5.350
160,137
+0.01(+0.19%)
Oct 07, 2019
5.340
5.455
5.290
5.340
105,357
-0.04(-0.74%)
Oct 04, 2019
5.370
5.550
5.330
5.380
118,500
+0.01(+0.19%)
Oct 03, 2019
5.310
5.370
5.180
5.370
285,442
+0.09(+1.70%)
Oct 02, 2019
5.170
5.290
5.060
5.280
171,877
+0.07(+1.34%)
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
.