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
)
9.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2018
5.310
5.439
5.220
5.240
142,960
-0.04(-0.76%)
Oct 30, 2018
5.190
5.320
5.120
5.280
123,894
+0.08(+1.54%)
Oct 29, 2018
5.420
5.450
5.140
5.200
276,435
-0.16(-2.99%)
Oct 26, 2018
5.450
5.490
5.200
5.360
192,400
-0.13(-2.37%)
Oct 25, 2018
5.370
5.590
5.300
5.490
325,539
+0.13(+2.43%)
Oct 24, 2018
5.680
5.800
5.330
5.360
420,296
-0.32(-5.63%)
Oct 23, 2018
5.540
5.760
5.386
5.680
279,214
+0.07(+1.25%)
Oct 22, 2018
5.710
5.710
5.380
5.610
194,142
-0.10(-1.75%)
Oct 19, 2018
5.710
5.795
5.603
5.710
215,200
-0.02(-0.35%)
Oct 18, 2018
5.710
5.810
5.690
5.730
173,292
+0.00(+0.00%)
Oct 17, 2018
5.780
5.795
5.560
5.730
161,720
-0.09(-1.55%)
Oct 16, 2018
5.490
5.870
5.410
5.820
283,666
+0.36(+6.59%)
Oct 15, 2018
5.350
5.530
5.300
5.460
224,922
+0.08(+1.49%)
Oct 12, 2018
5.260
5.500
5.260
5.380
268,300
+0.14(+2.67%)
Oct 11, 2018
5.360
5.580
5.160
5.240
433,957
-0.15(-2.78%)
Oct 10, 2018
5.580
5.590
5.320
5.390
308,084
-0.19(-3.41%)
Oct 09, 2018
5.740
5.780
5.540
5.580
233,777
-0.16(-2.79%)
Oct 08, 2018
5.880
5.990
5.520
5.740
362,681
-0.16(-2.71%)
Oct 05, 2018
6.390
6.500
5.890
5.900
580,600
-0.47(-7.38%)
Oct 04, 2018
6.470
6.620
6.300
6.370
423,245
-0.13(-2.00%)
Oct 03, 2018
6.500
6.620
6.400
6.500
473,953
-0.01(-0.15%)
Oct 02, 2018
6.790
6.790
6.420
6.510
333,643
-0.24(-3.56%)
Oct 01, 2018
6.770
6.892
6.660
6.750
413,399
-0.11(-1.60%)
Sep 28, 2018
6.940
6.970
6.690
6.860
508,800
-0.07(-1.01%)
Sep 27, 2018
6.940
7.040
6.840
6.930
310,943
+0.03(+0.43%)
Sep 26, 2018
6.850
7.249
6.840
6.900
460,671
+0.05(+0.73%)
Sep 25, 2018
7.020
7.110
6.840
6.850
288,457
-0.17(-2.42%)
Sep 24, 2018
6.900
7.153
6.840
7.020
431,561
+0.14(+2.03%)
Sep 21, 2018
6.670
6.900
6.540
6.880
698,100
+0.17(+2.53%)
Sep 20, 2018
6.480
6.750
6.385
6.710
303,765
+0.27(+4.19%)
Sep 19, 2018
6.590
6.600
6.370
6.440
384,136
-0.11(-1.68%)
Sep 18, 2018
6.690
6.835
6.420
6.550
614,003
-0.13(-1.95%)
Sep 17, 2018
7.070
7.210
6.650
6.680
583,535
-0.48(-6.70%)
Sep 14, 2018
7.050
7.370
6.950
7.160
475,200
+0.11(+1.56%)
Sep 13, 2018
7.180
7.500
7.010
7.050
477,096
-0.14(-1.95%)
Sep 12, 2018
6.650
7.350
6.550
7.190
872,687
+0.39(+5.74%)
Sep 11, 2018
8.360
8.440
6.770
6.800
2,312,895
-0.37(-5.16%)
Sep 10, 2018
7.160
7.480
6.920
7.170
1,071,348
+0.05(+0.70%)
Sep 07, 2018
7.330
7.330
6.820
7.120
545,100
-0.18(-2.47%)
Sep 06, 2018
7.000
7.310
7.000
7.300
411,928
+0.26(+3.69%)
Sep 05, 2018
7.220
7.260
6.900
7.040
365,392
-0.20(-2.76%)
Sep 04, 2018
7.300
7.300
7.000
7.240
568,097
-0.08(-1.09%)
Aug 31, 2018
7.320
7.320
7.320
0
+0.44(+6.40%)
Aug 30, 2018
6.420
6.890
6.380
6.880
689,817
+0.45(+7.00%)
Aug 29, 2018
6.090
6.540
6.090
6.430
311,981
+0.36(+5.93%)
Aug 28, 2018
6.090
6.300
6.030
6.070
164,683
-0.05(-0.82%)
Aug 27, 2018
6.350
6.450
6.025
6.120
276,996
-0.12(-1.92%)
Aug 24, 2018
5.890
6.360
5.770
6.240
641,600
+0.49(+8.52%)
Aug 23, 2018
5.780
5.900
5.729
5.750
212,971
-0.06(-1.03%)
Aug 22, 2018
5.650
5.857
5.650
5.810
212,323
+0.17(+3.01%)
Aug 21, 2018
5.450
5.705
5.450
5.640
200,567
+0.17(+3.11%)
Aug 20, 2018
5.500
5.530
5.365
5.470
236,227
-0.02(-0.36%)
Aug 17, 2018
5.650
5.690
5.440
5.490
175,600
-0.18(-3.17%)
Aug 16, 2018
5.600
5.710
5.560
5.670
231,737
+0.10(+1.80%)
Aug 15, 2018
5.720
5.747
5.470
5.570
430,496
-0.17(-2.96%)
Aug 14, 2018
5.720
5.880
5.690
5.740
209,857
+0.01(+0.17%)
Aug 13, 2018
5.700
5.940
5.623
5.730
256,306
+0.02(+0.35%)
Aug 10, 2018
5.560
5.790
5.540
5.710
216,500
+0.16(+2.88%)
Aug 09, 2018
5.500
5.650
5.480
5.550
223,076
-0.06(-1.07%)
Aug 08, 2018
5.300
5.780
5.250
5.610
409,764
+0.29(+5.45%)
Aug 07, 2018
5.410
5.430
5.230
5.320
224,965
-0.07(-1.30%)
Aug 06, 2018
5.490
5.520
5.300
5.390
517,039
-0.12(-2.18%)
Aug 03, 2018
5.740
5.765
5.460
5.510
262,200
-0.23(-4.01%)
Aug 02, 2018
5.670
5.990
5.620
5.740
585,769
+0.08(+1.41%)
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
.