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
)
8.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2018
5.430
5.640
5.360
5.570
254,340
+0.12(+2.20%)
Jul 30, 2018
5.560
5.590
5.400
5.450
240,897
-0.02(-0.37%)
Jul 27, 2018
5.600
5.670
5.450
5.470
246,300
-0.13(-2.32%)
Jul 26, 2018
5.730
5.411
5.600
433,379
-0.06(-1.06%)
Jul 25, 2018
5.720
5.830
5.640
5.660
359,039
-0.11(-1.91%)
Jul 24, 2018
5.850
5.899
5.500
5.770
861,083
-0.10(-1.70%)
Jul 23, 2018
6.120
6.570
5.820
5.870
1,673,596
-0.20(-3.29%)
Jul 20, 2018
5.640
6.100
5.640
6.070
1,192,442
+0.40(+7.05%)
Jul 19, 2018
5.480
5.770
5.290
5.670
1,363,965
+0.19(+3.47%)
Jul 18, 2018
5.410
5.749
5.410
5.480
1,294,644
-0.02(-0.36%)
Jul 17, 2018
4.800
5.850
4.660
5.500
6,482,814
+1.03(+23.04%)
Jul 16, 2018
4.650
4.670
4.370
4.470
624,967
-0.17(-3.66%)
Jul 13, 2018
4.640
529,298
-0.11(-2.32%)
Jul 12, 2018
4.780
4.800
4.640
4.750
427,992
-0.01(-0.21%)
Jul 11, 2018
4.760
4.820
4.550
4.760
718,481
-0.01(-0.21%)
Jul 10, 2018
4.400
4.780
4.390
4.770
720,277
+0.39(+8.90%)
Jul 09, 2018
4.440
4.440
4.360
4.380
667,673
-0.02(-0.45%)
Jul 06, 2018
4.250
4.440
4.220
4.400
346,792
+0.12(+2.80%)
Jul 05, 2018
4.380
4.497
4.220
4.280
416,861
-0.06(-1.38%)
Jul 03, 2018
4.340
4.340
4.340
0
+0.06(+1.40%)
Jul 02, 2018
3.860
4.360
3.860
4.280
620,274
+0.36(+9.18%)
Jun 29, 2018
3.910
4.190
3.850
3.920
485,759
+0.04(+1.03%)
Jun 28, 2018
3.920
4.020
3.850
3.880
266,673
-0.05(-1.27%)
Jun 27, 2018
3.660
4.030
3.660
3.930
674,165
+0.15(+3.97%)
Jun 26, 2018
3.730
3.900
3.650
3.780
543,815
+0.02(+0.53%)
Jun 25, 2018
3.960
4.080
3.670
3.760
1,419,901
+0.23(+6.52%)
Jun 22, 2018
3.320
3.600
3.290
3.530
6,114,536
+0.26(+7.95%)
Jun 21, 2018
3.330
3.420
3.250
3.270
411,039
-0.07(-2.10%)
Jun 20, 2018
3.500
3.550
3.340
3.340
216,073
-0.14(-4.02%)
Jun 19, 2018
3.480
3.605
3.430
3.480
222,395
-0.01(-0.29%)
Jun 18, 2018
3.600
3.610
3.480
3.490
282,690
-0.13(-3.59%)
Jun 15, 2018
3.715
3.600
3.620
299,515
-0.05(-1.36%)
Jun 14, 2018
3.670
3.740
3.550
3.670
235,871
+0.03(+0.82%)
Jun 13, 2018
3.740
3.820
3.570
3.640
321,610
-0.07(-1.89%)
Jun 12, 2018
3.320
3.770
3.320
3.710
814,940
+0.35(+10.42%)
Jun 11, 2018
3.300
3.400
3.245
3.360
355,494
+0.09(+2.75%)
Jun 08, 2018
3.320
3.440
3.240
3.270
164,927
-0.04(-1.21%)
Jun 07, 2018
3.310
3.360
3.230
3.310
205,641
-0.01(-0.30%)
Jun 06, 2018
3.350
3.450
3.320
3.320
171,260
-0.03(-0.90%)
Jun 05, 2018
3.310
3.400
3.230
3.350
171,390
+0.04(+1.21%)
Jun 04, 2018
3.270
3.350
3.170
3.310
218,185
+0.12(+3.76%)
Jun 01, 2018
3.120
3.270
3.120
3.190
443,645
+0.09(+2.90%)
May 31, 2018
3.250
3.360
3.050
3.100
457,740
-0.13(-4.02%)
May 30, 2018
3.370
3.490
3.210
3.230
194,589
-0.15(-4.44%)
May 29, 2018
3.390
3.420
3.240
3.380
248,533
-0.01(-0.29%)
May 25, 2018
3.390
3.390
3.390
0
-0.06(-1.74%)
May 24, 2018
3.690
3.690
3.430
3.450
465,883
-0.11(-3.09%)
May 23, 2018
3.600
3.620
3.520
3.560
193,147
-0.01(-0.28%)
May 22, 2018
3.470
3.630
3.430
3.570
220,482
+0.12(+3.48%)
May 21, 2018
3.480
3.502
3.327
3.450
232,952
+0.06(+1.77%)
May 18, 2018
3.480
3.520
3.350
3.390
234,336
-0.08(-2.31%)
May 17, 2018
3.520
3.560
3.440
3.470
222,558
-0.07(-1.98%)
May 16, 2018
3.560
3.620
3.510
3.540
161,473
-0.04(-1.12%)
May 15, 2018
3.620
3.660
3.550
3.580
213,791
-0.04(-1.10%)
May 14, 2018
3.710
3.761
3.590
3.620
445,205
-0.06(-1.63%)
May 11, 2018
3.610
3.720
3.600
3.680
193,283
+0.06(+1.66%)
May 10, 2018
3.650
3.700
3.520
3.620
133,837
+0.00(+0.00%)
May 09, 2018
3.600
3.750
3.560
3.620
333,291
+0.03(+0.84%)
May 08, 2018
3.480
3.600
3.451
3.590
191,021
+0.09(+2.57%)
May 07, 2018
3.350
3.580
3.350
3.500
251,411
+0.11(+3.24%)
May 04, 2018
3.380
3.460
3.280
3.390
196,968
-0.03(-0.88%)
May 03, 2018
3.450
3.540
3.350
3.420
334,788
-0.06(-1.72%)
May 02, 2018
3.380
3.680
3.380
3.480
402,402
+0.10(+2.96%)
May 01, 2018
3.660
3.700
3.360
3.380
675,056
-0.29(-7.90%)
Apr 30, 2018
3.810
3.959
3.660
3.670
863,525
-0.13(-3.42%)
Apr 27, 2018
3.880
4.000
3.750
3.800
481,303
-0.10(-2.56%)
Apr 26, 2018
3.690
3.930
3.660
3.900
704,425
+0.16(+4.28%)
Apr 25, 2018
3.830
3.960
3.620
3.740
749,728
-0.07(-1.84%)
Apr 24, 2018
3.400
4.000
3.400
3.810
1,583,471
+0.43(+12.72%)
Apr 23, 2018
3.280
3.430
3.211
3.380
234,852
+0.08(+2.42%)
Apr 20, 2018
3.310
3.310
3.230
3.300
206,627
+0.02(+0.61%)
Apr 19, 2018
3.160
3.340
3.100
3.280
238,558
+0.15(+4.79%)
Apr 18, 2018
3.200
3.200
3.000
3.130
659,431
-0.08(-2.49%)
Apr 17, 2018
3.280
3.300
3.040
3.210
537,580
-0.07(-2.13%)
Apr 16, 2018
3.450
3.490
3.268
3.280
629,075
-0.10(-2.96%)
Apr 13, 2018
3.290
3.400
3.270
3.380
241,546
+0.08(+2.42%)
Apr 12, 2018
3.230
3.300
3.160
3.300
421,388
+0.08(+2.48%)
Apr 11, 2018
3.180
3.280
3.120
3.220
367,264
+0.02(+0.63%)
Apr 10, 2018
3.150
3.220
3.070
3.200
299,102
+0.06(+1.91%)
Apr 09, 2018
3.400
3.400
3.050
3.140
608,366
-0.21(-6.27%)
Apr 06, 2018
3.370
3.430
3.211
3.350
502,088
-0.05(-1.47%)
Apr 05, 2018
3.400
3.440
3.310
3.400
506,610
+0.00(+0.00%)
Apr 04, 2018
3.210
3.650
3.200
3.400
690,478
+0.13(+3.98%)
Apr 03, 2018
3.350
3.400
3.090
3.270
922,010
-0.05(-1.51%)
Apr 02, 2018
2.950
3.350
2.930
3.320
2,126,568
+0.40(+13.70%)
Mar 29, 2018
2.920
2.920
2.920
0
+0.44(+17.74%)
Mar 28, 2018
2.550
2.550
2.420
2.480
262,055
-0.03(-1.20%)
Mar 27, 2018
2.570
2.570
2.460
2.510
180,918
-0.05(-1.95%)
Mar 26, 2018
2.530
2.570
2.450
2.560
281,574
+0.05(+1.99%)
Mar 23, 2018
2.510
2.570
2.480
2.510
311,154
+0.01(+0.40%)
Mar 22, 2018
2.500
2.580
2.500
2.500
239,739
+0.00(+0.00%)
Mar 21, 2018
2.500
2.580
2.470
2.500
314,446
+0.00(+0.00%)
Mar 20, 2018
2.550
2.620
2.470
2.500
387,980
-0.05(-1.96%)
Mar 19, 2018
2.570
2.640
2.570
2.550
249,508
-0.04(-1.54%)
Mar 16, 2018
2.620
2.650
2.480
2.590
814,199
-0.08(-3.00%)
Mar 15, 2018
2.440
2.930
2.410
2.670
1,474,946
+0.31(+13.14%)
Mar 14, 2018
2.360
2.420
2.300
2.360
311,881
+0.04(+1.72%)
Mar 13, 2018
2.340
2.450
2.260
2.320
402,672
-0.12(-4.92%)
Mar 12, 2018
2.330
2.500
2.310
2.440
680,873
+0.11(+4.72%)
Mar 09, 2018
2.420
2.450
2.300
2.330
527,956
-0.09(-3.72%)
Mar 08, 2018
2.450
2.515
2.380
2.420
313,795
-0.01(-0.41%)
Mar 07, 2018
2.360
2.430
124,502
+0.01(+0.41%)
Mar 06, 2018
2.470
2.494
2.350
2.420
227,940
-0.03(-1.22%)
Mar 05, 2018
2.390
2.490
2.390
2.450
127,489
+0.02(+0.82%)
Mar 02, 2018
2.480
2.500
2.390
2.430
467,146
-0.06(-2.41%)
Mar 01, 2018
2.500
2.540
2.420
2.490
319,839
+0.03(+1.22%)
Feb 28, 2018
2.430
2.520
2.420
2.460
165,289
+0.02(+0.82%)
Feb 27, 2018
2.500
2.560
2.430
2.440
155,933
-0.08(-3.17%)
Feb 26, 2018
2.460
2.555
2.440
2.520
271,458
+0.04(+1.61%)
Feb 23, 2018
2.460
2.500
2.390
2.480
345,620
+0.01(+0.40%)
Feb 22, 2018
2.650
2.670
2.450
2.470
343,326
-0.02(-0.80%)
Feb 21, 2018
2.600
2.620
2.480
2.490
367,487
-0.04(-1.58%)
Feb 20, 2018
2.500
2.560
2.330
2.530
572,950
+0.04(+1.61%)
Feb 16, 2018
2.490
2.490
2.490
0
+0.12(+5.06%)
Feb 15, 2018
2.350
2.410
2.240
2.370
2,865,890
-0.88(-27.08%)
Feb 14, 2018
3.150
3.300
3.150
3.250
172,114
+0.03(+0.93%)
Feb 13, 2018
3.310
3.340
3.156
3.220
140,560
-0.05(-1.53%)
Feb 12, 2018
3.180
3.420
3.140
3.270
238,245
+0.07(+2.19%)
Feb 09, 2018
3.290
3.360
3.100
3.200
323,535
-0.07(-2.14%)
Feb 08, 2018
3.460
3.460
3.260
3.270
75,355
-0.19(-5.49%)
Feb 07, 2018
3.380
3.480
3.380
3.460
91,391
+0.06(+1.76%)
Feb 06, 2018
3.320
3.430
3.250
3.400
157,153
+0.03(+0.89%)
Feb 05, 2018
3.350
3.490
3.280
3.370
128,509
-0.06(-1.75%)
Feb 02, 2018
3.450
3.510
3.350
3.430
158,580
-0.04(-1.15%)
Feb 01, 2018
3.450
3.500
3.310
3.470
156,447
-0.01(-0.29%)
Jan 31, 2018
3.510
3.550
3.410
3.480
232,859
-0.02(-0.57%)
Jan 30, 2018
3.530
3.580
3.503
3.500
209,605
-0.07(-1.96%)
Jan 29, 2018
3.600
3.650
3.400
3.570
201,658
-0.06(-1.65%)
Jan 26, 2018
3.630
3.670
3.610
3.630
179,097
+0.00(+0.00%)
Jan 25, 2018
3.690
3.720
3.630
3.630
173,261
-0.04(-1.09%)
Jan 24, 2018
3.740
3.750
3.650
3.670
166,334
-0.10(-2.65%)
Jan 23, 2018
3.760
3.840
3.700
3.770
342,115
+0.02(+0.53%)
Jan 22, 2018
3.750
3.880
3.690
3.750
253,479
+0.00(+0.00%)
Jan 19, 2018
3.630
3.790
3.620
3.750
152,430
+0.11(+3.02%)
Jan 18, 2018
3.650
3.747
3.610
3.640
188,984
-0.04(-1.09%)
Jan 17, 2018
3.780
3.895
3.660
3.680
191,080
-0.23(-5.88%)
Jan 16, 2018
3.850
3.920
3.710
3.910
119,500
+0.10(+2.62%)
Jan 12, 2018
3.810
3.810
3.810
0
+0.02(+0.53%)
Jan 11, 2018
3.900
3.960
3.780
3.790
203,510
-0.17(-4.29%)
Jan 10, 2018
3.910
3.960
322,241
-0.25(-5.83%)
Jan 09, 2018
4.250
4.430
4.120
4.205
192,816
+0.10(+2.44%)
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
.