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 31, 2020
8.440
8.740
8.320
8.390
580,916
-0.10(-1.18%)
Aug 28, 2020
8.490
8.540
8.390
8.490
248,100
-0.01(-0.12%)
Aug 27, 2020
8.350
8.600
8.150
8.500
303,469
+0.21(+2.53%)
Aug 26, 2020
8.330
8.500
8.210
8.290
206,476
+0.02(+0.24%)
Aug 25, 2020
8.170
8.290
8.020
8.270
169,155
+0.09(+1.10%)
Aug 24, 2020
8.470
8.470
8.080
8.180
169,538
-0.16(-1.92%)
Aug 21, 2020
8.530
8.605
8.160
8.340
276,300
-0.20(-2.34%)
Aug 20, 2020
8.720
8.820
8.450
8.540
260,352
-0.06(-0.70%)
Aug 19, 2020
8.350
8.635
8.170
8.600
165,111
+0.24(+2.87%)
Aug 18, 2020
8.480
8.520
8.260
8.360
174,416
-0.08(-0.95%)
Aug 17, 2020
8.470
8.720
8.380
8.440
218,330
-0.05(-0.59%)
Aug 14, 2020
8.260
8.770
8.260
8.490
579,400
+0.18(+2.17%)
Aug 13, 2020
8.010
8.320
7.980
8.310
284,839
+0.25(+3.10%)
Aug 12, 2020
7.750
8.370
7.720
8.060
505,149
+0.36(+4.68%)
Aug 11, 2020
7.570
8.020
7.560
7.700
760,997
+0.17(+2.26%)
Aug 10, 2020
7.740
7.820
7.450
7.530
191,123
-0.20(-2.59%)
Aug 07, 2020
7.620
8.000
7.520
7.730
415,800
+0.06(+0.78%)
Aug 06, 2020
7.600
7.680
7.420
7.670
262,358
+0.09(+1.19%)
Aug 05, 2020
7.510
7.690
7.486
7.580
275,216
+0.08(+1.07%)
Aug 04, 2020
7.480
7.560
7.210
7.500
185,781
-0.02(-0.27%)
Aug 03, 2020
7.500
7.650
7.460
7.520
379,026
+0.10(+1.35%)
Jul 31, 2020
7.200
7.450
7.120
7.420
493,000
+0.16(+2.20%)
Jul 30, 2020
6.860
7.270
6.800
7.260
298,783
+0.35(+5.07%)
Jul 29, 2020
6.590
6.920
6.490
6.910
414,242
+0.28(+4.22%)
Jul 28, 2020
6.880
7.120
6.610
6.630
268,265
-0.24(-3.49%)
Jul 27, 2020
6.780
6.900
6.670
6.870
201,819
+0.08(+1.18%)
Jul 24, 2020
6.910
7.030
6.760
6.790
203,500
-0.19(-2.72%)
Jul 23, 2020
7.020
7.190
6.920
6.980
263,734
-0.05(-0.71%)
Jul 22, 2020
7.290
7.290
6.950
7.030
314,994
-0.29(-3.96%)
Jul 21, 2020
7.680
7.680
7.150
7.320
424,250
-0.27(-3.56%)
Jul 20, 2020
7.450
7.890
7.370
7.590
489,939
+0.08(+1.13%)
Jul 17, 2020
7.590
7.740
7.380
7.505
416,900
-0.09(-1.25%)
Jul 16, 2020
7.300
7.660
7.120
7.600
549,768
+0.25(+3.40%)
Jul 15, 2020
7.210
7.500
7.180
7.350
719,111
+0.24(+3.38%)
Jul 14, 2020
6.880
7.110
6.670
7.110
362,081
+0.23(+3.34%)
Jul 13, 2020
6.880
7.185
6.810
6.880
500,028
-0.07(-1.01%)
Jul 10, 2020
6.690
7.110
6.630
6.950
434,200
+0.22(+3.27%)
Jul 09, 2020
6.500
6.830
6.320
6.730
552,354
+0.20(+3.06%)
Jul 08, 2020
6.900
6.900
6.470
6.530
502,319
-0.37(-5.36%)
Jul 07, 2020
7.000
7.130
6.850
6.900
391,700
-0.12(-1.71%)
Jul 06, 2020
7.380
7.380
6.890
7.020
468,244
-0.18(-2.50%)
Jul 02, 2020
7.200
7.330
7.000
7.200
693,300
+0.07(+0.98%)
Jul 01, 2020
6.950
7.700
6.670
7.130
1,663,195
+0.56(+8.52%)
Jun 30, 2020
6.190
6.890
6.160
6.570
829,466
+0.34(+5.46%)
Jun 29, 2020
6.270
6.330
5.950
6.230
551,149
+0.30(+5.06%)
Jun 26, 2020
6.040
6.245
5.890
5.930
594,600
-0.16(-2.63%)
Jun 25, 2020
5.890
6.110
5.730
6.090
359,664
+0.16(+2.70%)
Jun 24, 2020
5.560
6.060
5.560
5.930
454,780
+0.24(+4.22%)
Jun 23, 2020
5.670
5.810
5.480
5.690
289,751
+0.07(+1.25%)
Jun 22, 2020
5.620
5.670
5.400
5.620
281,502
-0.01(-0.18%)
Jun 19, 2020
5.420
5.910
5.394
5.630
579,100
+0.15(+2.74%)
Jun 18, 2020
5.670
5.790
5.450
5.480
272,988
-0.27(-4.70%)
Jun 17, 2020
5.960
6.010
5.740
5.750
276,133
-0.23(-3.85%)
Jun 16, 2020
6.110
6.440
5.940
5.980
389,983
-0.01(-0.25%)
Jun 15, 2020
5.570
5.995
5.570
5.995
251,978
+0.25(+4.44%)
Jun 12, 2020
5.580
5.770
5.460
5.740
281,800
+0.32(+5.90%)
Jun 11, 2020
5.730
5.740
5.400
5.420
329,059
-0.45(-7.67%)
Jun 10, 2020
6.300
6.400
5.800
5.870
336,347
-0.39(-6.23%)
Jun 09, 2020
6.240
6.430
6.170
6.260
282,050
-0.12(-1.88%)
Jun 08, 2020
6.510
6.550
6.225
6.380
284,022
-0.07(-1.09%)
Jun 05, 2020
6.930
7.050
6.395
6.450
352,900
-0.33(-4.87%)
Jun 04, 2020
6.450
6.800
6.360
6.780
541,589
+0.33(+5.12%)
Jun 03, 2020
6.450
6.680
6.320
6.450
427,271
+0.15(+2.38%)
Jun 02, 2020
6.080
6.360
5.995
6.300
460,599
+0.26(+4.30%)
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
.