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
)
7.630
-0.340 (-4.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 30, 2019
6.860
6.940
6.760
6.900
215,700
+0.05(+0.73%)
Aug 29, 2019
6.820
6.990
6.790
6.850
161,464
+0.14(+2.09%)
Aug 28, 2019
6.580
6.830
6.500
6.710
225,242
+0.12(+1.82%)
Aug 27, 2019
6.920
6.936
6.450
6.590
231,119
-0.30(-4.35%)
Aug 26, 2019
6.610
6.910
6.510
6.890
123,419
+0.32(+4.87%)
Aug 23, 2019
6.930
6.930
6.530
6.570
205,800
-0.32(-4.64%)
Aug 22, 2019
6.980
7.040
6.762
6.890
147,498
-0.19(-2.68%)
Aug 21, 2019
6.680
7.100
6.640
7.080
328,371
+0.47(+7.11%)
Aug 20, 2019
6.640
6.730
6.550
6.610
106,645
-0.05(-0.75%)
Aug 19, 2019
6.680
6.700
6.520
6.660
110,752
+0.06(+0.91%)
Aug 16, 2019
6.430
6.700
6.430
6.600
301,700
+0.19(+2.96%)
Aug 15, 2019
6.290
6.410
6.152
6.410
192,558
+0.08(+1.26%)
Aug 14, 2019
6.450
6.540
6.260
6.330
216,930
-0.24(-3.65%)
Aug 13, 2019
6.470
6.750
6.440
6.570
391,328
+0.09(+1.39%)
Aug 12, 2019
6.450
6.510
6.300
6.480
95,441
+0.00(+0.00%)
Aug 09, 2019
6.580
6.650
6.410
6.480
101,100
-0.10(-1.52%)
Aug 08, 2019
6.470
6.640
6.400
6.580
187,525
+0.13(+2.02%)
Aug 07, 2019
6.230
6.520
6.130
6.450
193,938
+0.14(+2.22%)
Aug 06, 2019
6.300
6.370
6.040
6.310
288,099
+0.01(+0.16%)
Aug 05, 2019
6.310
6.390
6.150
6.300
224,238
-0.17(-2.63%)
Aug 02, 2019
6.630
6.645
6.370
6.470
205,200
-0.19(-2.85%)
Aug 01, 2019
6.480
6.890
6.480
6.660
350,737
+0.18(+2.78%)
Jul 31, 2019
6.730
6.840
6.470
6.480
274,543
-0.25(-3.71%)
Jul 30, 2019
6.550
6.830
6.513
6.730
347,682
+0.15(+2.28%)
Jul 29, 2019
6.570
6.650
6.440
6.580
494,948
+0.00(+0.00%)
Jul 26, 2019
6.400
6.730
6.400
6.580
447,700
+0.20(+3.13%)
Jul 25, 2019
6.350
6.420
6.270
6.380
210,505
-0.02(-0.31%)
Jul 24, 2019
6.170
6.420
6.140
6.400
256,528
+0.21(+3.39%)
Jul 23, 2019
6.270
6.300
6.110
6.190
248,629
-0.07(-1.12%)
Jul 22, 2019
6.200
6.480
6.170
6.260
403,184
+0.15(+2.45%)
Jul 19, 2019
6.220
6.330
6.110
6.110
173,300
-0.15(-2.40%)
Jul 18, 2019
6.200
6.296
6.140
6.260
157,852
+0.07(+1.13%)
Jul 17, 2019
6.360
6.400
6.110
6.190
257,559
-0.21(-3.28%)
Jul 16, 2019
6.230
6.470
6.200
6.400
423,216
+0.13(+2.07%)
Jul 15, 2019
6.090
6.290
6.070
6.270
371,272
+0.18(+2.96%)
Jul 12, 2019
6.010
6.200
5.900
6.090
417,900
+0.04(+0.66%)
Jul 11, 2019
6.130
6.320
6.020
6.050
666,965
-0.02(-0.33%)
Jul 10, 2019
6.200
6.280
6.050
6.070
459,742
-0.05(-0.82%)
Jul 09, 2019
6.230
6.310
5.870
6.120
524,517
-0.14(-2.24%)
Jul 08, 2019
6.050
6.520
6.050
6.260
980,562
+0.28(+4.68%)
Jul 05, 2019
6.010
6.250
5.950
5.980
471,600
-0.01(-0.17%)
Jul 03, 2019
6.000
6.230
5.940
5.990
411,500
+0.06(+1.01%)
Jul 02, 2019
5.990
6.180
5.720
5.930
1,028,106
-0.16(-2.63%)
Jul 01, 2019
5.480
6.300
5.440
6.090
3,100,965
+0.49(+8.75%)
Jun 28, 2019
4.600
6.010
4.440
5.600
8,935,800
+1.60(+40.00%)
Jun 27, 2019
3.820
4.080
3.800
4.000
313,611
+0.20(+5.26%)
Jun 26, 2019
3.740
3.870
3.710
3.800
211,880
-0.07(-1.81%)
Jun 25, 2019
3.770
3.870
3.760
3.870
138,073
+0.03(+0.78%)
Jun 24, 2019
3.810
3.870
3.810
3.840
95,238
-0.02(-0.52%)
Jun 21, 2019
3.800
3.920
3.720
3.860
223,100
+0.02(+0.52%)
Jun 20, 2019
3.900
4.020
3.660
3.840
155,138
-0.06(-1.54%)
Jun 19, 2019
3.910
3.950
3.795
3.900
96,911
-0.01(-0.26%)
Jun 18, 2019
3.890
3.970
3.790
3.910
254,715
-0.01(-0.26%)
Jun 17, 2019
3.880
4.070
3.880
3.920
110,743
-0.04(-1.01%)
Jun 14, 2019
4.000
4.070
3.890
3.960
112,900
-0.05(-1.25%)
Jun 13, 2019
4.040
4.140
3.980
4.010
93,447
-0.08(-1.96%)
Jun 12, 2019
3.950
4.120
3.930
4.090
68,892
+0.14(+3.54%)
Jun 11, 2019
4.040
4.070
3.820
3.950
178,344
-0.06(-1.50%)
Jun 10, 2019
3.880
4.090
3.880
4.010
114,246
+0.15(+3.89%)
Jun 07, 2019
4.000
4.050
3.800
3.860
189,400
-0.13(-3.26%)
Jun 06, 2019
4.270
4.270
3.920
3.990
155,861
-0.26(-6.12%)
Jun 05, 2019
4.060
4.260
3.980
4.250
237,466
+0.22(+5.46%)
Jun 04, 2019
3.880
4.070
3.795
4.030
221,301
+0.19(+4.95%)
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
.