NasdaqCM - Delayed Quote • USD
Avid Bioservices, Inc. (CDMO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:31 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.34 | 7.68 | 7.29 | 7.35 | 7.35 | 1,268,100 |
Apr 25, 2024 | 6.74 | 7.40 | 6.71 | 7.32 | 7.32 | 1,916,100 |
Apr 24, 2024 | 6.68 | 6.89 | 6.65 | 6.83 | 6.83 | 1,441,900 |
Apr 23, 2024 | 6.39 | 6.77 | 6.32 | 6.68 | 6.68 | 702,800 |
Apr 22, 2024 | 6.42 | 6.66 | 6.31 | 6.41 | 6.41 | 511,100 |
Apr 19, 2024 | 6.49 | 6.59 | 6.23 | 6.39 | 6.39 | 793,700 |
Apr 18, 2024 | 6.64 | 6.83 | 6.51 | 6.52 | 6.52 | 707,700 |
Apr 17, 2024 | 7.31 | 7.59 | 6.70 | 6.71 | 6.71 | 1,153,300 |
Apr 16, 2024 | 6.79 | 7.33 | 6.71 | 7.25 | 7.25 | 840,500 |
Apr 15, 2024 | 6.78 | 6.95 | 6.74 | 6.80 | 6.80 | 839,500 |
Apr 12, 2024 | 6.86 | 6.96 | 6.61 | 6.74 | 6.74 | 785,600 |
Apr 11, 2024 | 6.99 | 7.09 | 6.68 | 6.90 | 6.90 | 625,800 |
Apr 10, 2024 | 6.74 | 7.06 | 6.53 | 6.90 | 6.90 | 1,486,500 |
Apr 9, 2024 | 6.56 | 7.21 | 6.56 | 7.19 | 7.19 | 931,800 |
Apr 8, 2024 | 6.33 | 6.67 | 6.33 | 6.64 | 6.64 | 517,900 |
Apr 5, 2024 | 6.27 | 6.69 | 6.14 | 6.34 | 6.34 | 956,000 |
Apr 4, 2024 | 6.64 | 6.75 | 6.33 | 6.34 | 6.34 | 852,700 |
Apr 3, 2024 | 6.31 | 6.67 | 6.20 | 6.59 | 6.59 | 1,184,500 |
Apr 2, 2024 | 6.21 | 6.55 | 6.14 | 6.38 | 6.38 | 1,035,500 |
Apr 1, 2024 | 6.62 | 6.69 | 6.26 | 6.42 | 6.42 | 1,773,100 |
Mar 28, 2024 | 6.95 | 7.11 | 6.67 | 6.70 | 6.70 | 701,800 |
Mar 27, 2024 | 6.89 | 7.00 | 6.51 | 6.98 | 6.98 | 712,300 |
Mar 26, 2024 | 6.98 | 7.05 | 6.68 | 6.79 | 6.79 | 1,055,100 |
Mar 25, 2024 | 6.72 | 6.97 | 6.67 | 6.83 | 6.83 | 710,500 |
Mar 22, 2024 | 6.83 | 6.91 | 6.62 | 6.73 | 6.73 | 778,600 |
Mar 21, 2024 | 7.24 | 7.34 | 6.85 | 6.87 | 6.87 | 1,837,300 |
Mar 20, 2024 | 6.99 | 7.14 | 6.82 | 7.11 | 7.11 | 1,123,200 |
Mar 19, 2024 | 6.50 | 7.06 | 6.50 | 7.02 | 7.02 | 1,332,500 |
Mar 18, 2024 | 6.29 | 6.70 | 6.18 | 6.60 | 6.60 | 1,901,000 |
Mar 15, 2024 | 5.98 | 6.36 | 5.98 | 6.29 | 6.29 | 3,605,900 |
Mar 14, 2024 | 6.24 | 6.42 | 6.02 | 6.09 | 6.09 | 1,369,300 |
Mar 13, 2024 | 6.20 | 6.35 | 5.99 | 6.25 | 6.25 | 2,377,300 |
Mar 12, 2024 | 6.58 | 6.59 | 6.29 | 6.37 | 6.37 | 1,210,300 |
Mar 11, 2024 | 6.65 | 6.77 | 6.48 | 6.50 | 6.50 | 2,055,600 |
Mar 8, 2024 | 6.07 | 6.82 | 5.96 | 6.71 | 6.71 | 3,060,800 |
Mar 7, 2024 | 6.05 | 6.61 | 5.90 | 6.10 | 6.10 | 15,001,200 |
Mar 6, 2024 | 8.48 | 8.83 | 8.42 | 8.79 | 8.79 | 1,434,200 |
Mar 5, 2024 | 7.84 | 8.40 | 7.72 | 8.30 | 8.30 | 574,900 |
Mar 4, 2024 | 8.41 | 8.45 | 7.91 | 7.99 | 7.99 | 667,000 |
Mar 1, 2024 | 7.76 | 8.28 | 7.70 | 8.24 | 8.24 | 1,080,200 |
Feb 29, 2024 | 8.03 | 8.10 | 7.53 | 7.68 | 7.68 | 1,299,100 |
Feb 28, 2024 | 8.00 | 8.16 | 7.74 | 7.84 | 7.84 | 1,225,700 |
Feb 27, 2024 | 8.11 | 8.30 | 7.95 | 8.15 | 8.15 | 912,200 |
Feb 26, 2024 | 7.68 | 8.10 | 7.62 | 8.05 | 8.05 | 850,100 |
Feb 23, 2024 | 7.98 | 8.07 | 7.58 | 7.74 | 7.74 | 554,000 |
Feb 22, 2024 | 7.36 | 8.05 | 7.36 | 7.99 | 7.99 | 1,075,300 |
Feb 21, 2024 | 7.36 | 7.42 | 7.17 | 7.40 | 7.40 | 593,600 |
Feb 20, 2024 | 7.38 | 7.62 | 7.20 | 7.44 | 7.44 | 690,800 |
Feb 16, 2024 | 7.55 | 7.61 | 7.33 | 7.50 | 7.50 | 908,100 |
Feb 15, 2024 | 7.74 | 7.93 | 7.48 | 7.70 | 7.70 | 1,646,300 |
Feb 14, 2024 | 6.88 | 7.69 | 6.81 | 7.62 | 7.62 | 1,199,900 |
Feb 13, 2024 | 6.98 | 7.17 | 6.52 | 6.68 | 6.68 | 1,134,600 |
Feb 12, 2024 | 6.65 | 7.45 | 6.65 | 7.39 | 7.39 | 1,275,100 |
Feb 9, 2024 | 6.67 | 6.83 | 6.52 | 6.72 | 6.72 | 599,300 |
Feb 8, 2024 | 6.13 | 6.68 | 6.09 | 6.62 | 6.62 | 763,900 |
Feb 7, 2024 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | 707,400 |
Feb 6, 2024 | 6.25 | 6.55 | 6.19 | 6.52 | 6.52 | 565,800 |
Feb 5, 2024 | 6.06 | 6.47 | 6.05 | 6.27 | 6.27 | 776,100 |
Feb 2, 2024 | 6.42 | 6.46 | 6.02 | 6.20 | 6.20 | 1,379,200 |
Feb 1, 2024 | 6.83 | 6.89 | 6.54 | 6.59 | 6.59 | 1,076,400 |
Jan 31, 2024 | 6.81 | 7.18 | 6.75 | 6.77 | 6.77 | 1,014,100 |
Jan 30, 2024 | 7.25 | 7.30 | 6.89 | 6.91 | 6.91 | 960,700 |
Jan 29, 2024 | 6.76 | 7.40 | 6.51 | 7.34 | 7.34 | 1,045,300 |
Jan 26, 2024 | 6.98 | 7.55 | 6.76 | 6.77 | 6.77 | 1,215,100 |
Jan 25, 2024 | 6.69 | 6.95 | 6.54 | 6.92 | 6.92 | 930,200 |
Jan 24, 2024 | 6.82 | 6.82 | 6.45 | 6.60 | 6.60 | 740,200 |
Jan 23, 2024 | 6.72 | 6.90 | 6.35 | 6.72 | 6.72 | 1,055,800 |
Jan 22, 2024 | 6.30 | 6.60 | 6.07 | 6.59 | 6.59 | 927,900 |
Jan 19, 2024 | 6.11 | 6.26 | 5.98 | 6.20 | 6.20 | 707,000 |
Jan 18, 2024 | 6.32 | 6.32 | 5.96 | 6.11 | 6.11 | 776,900 |
Jan 17, 2024 | 5.96 | 6.29 | 5.95 | 6.26 | 6.26 | 851,400 |
Jan 16, 2024 | 6.17 | 6.32 | 5.96 | 6.16 | 6.16 | 1,203,700 |
Jan 12, 2024 | 6.77 | 6.96 | 6.25 | 6.29 | 6.29 | 859,900 |
Jan 11, 2024 | 6.72 | 6.89 | 6.48 | 6.76 | 6.76 | 1,667,900 |
Jan 10, 2024 | 6.17 | 6.48 | 6.11 | 6.47 | 6.47 | 723,000 |
Jan 9, 2024 | 6.53 | 6.54 | 6.25 | 6.29 | 6.29 | 701,800 |
Jan 8, 2024 | 6.00 | 6.65 | 5.93 | 6.63 | 6.63 | 1,024,000 |
Jan 5, 2024 | 6.04 | 6.15 | 5.65 | 6.00 | 6.00 | 941,500 |
Jan 4, 2024 | 5.88 | 6.25 | 5.85 | 6.14 | 6.14 | 1,030,000 |
Jan 3, 2024 | 6.28 | 6.35 | 5.85 | 5.86 | 5.86 | 1,183,000 |
Jan 2, 2024 | 6.39 | 6.72 | 6.31 | 6.36 | 6.36 | 1,186,900 |
Dec 29, 2023 | 6.80 | 6.86 | 6.33 | 6.50 | 6.50 | 970,200 |
Dec 28, 2023 | 6.74 | 6.91 | 6.58 | 6.79 | 6.79 | 1,430,300 |
Dec 27, 2023 | 6.71 | 6.81 | 6.59 | 6.75 | 6.75 | 923,900 |
Dec 26, 2023 | 6.60 | 6.80 | 6.45 | 6.64 | 6.64 | 1,299,500 |
Dec 22, 2023 | 6.50 | 6.81 | 6.42 | 6.51 | 6.51 | 988,700 |
Dec 21, 2023 | 6.38 | 6.59 | 6.18 | 6.41 | 6.41 | 1,630,700 |
Dec 20, 2023 | 7.02 | 7.10 | 6.15 | 6.20 | 6.20 | 1,973,400 |
Dec 19, 2023 | 6.37 | 7.25 | 6.35 | 7.05 | 7.05 | 2,341,600 |
Dec 18, 2023 | 6.15 | 6.32 | 5.90 | 6.11 | 6.11 | 1,620,300 |
Dec 15, 2023 | 5.92 | 6.14 | 5.62 | 6.12 | 6.12 | 12,821,600 |
Dec 14, 2023 | 5.52 | 6.21 | 5.44 | 5.80 | 5.80 | 2,197,200 |
Dec 13, 2023 | 4.98 | 5.34 | 4.66 | 5.34 | 5.34 | 2,458,500 |
Dec 12, 2023 | 5.05 | 5.25 | 4.94 | 4.98 | 4.98 | 2,092,500 |
Dec 11, 2023 | 4.65 | 5.23 | 4.50 | 5.04 | 5.04 | 2,820,500 |
Dec 8, 2023 | 4.30 | 4.84 | 4.07 | 4.64 | 4.64 | 5,269,000 |
Dec 7, 2023 | 5.24 | 5.32 | 5.01 | 5.29 | 5.29 | 1,402,400 |
Dec 6, 2023 | 5.33 | 5.66 | 5.17 | 5.20 | 5.20 | 1,685,900 |
Dec 5, 2023 | 5.43 | 5.62 | 5.17 | 5.29 | 5.29 | 1,768,300 |
Dec 4, 2023 | 4.80 | 5.45 | 4.77 | 5.43 | 5.43 | 3,050,000 |
Dec 1, 2023 | 5.06 | 5.17 | 4.57 | 5.00 | 5.00 | 2,096,500 |
Nov 30, 2023 | 5.15 | 5.33 | 4.93 | 5.09 | 5.09 | 1,493,200 |
Nov 29, 2023 | 4.96 | 5.16 | 4.84 | 5.08 | 5.08 | 1,858,300 |
Nov 28, 2023 | 4.80 | 4.94 | 4.60 | 4.85 | 4.85 | 1,510,200 |
Nov 27, 2023 | 5.48 | 5.48 | 4.75 | 4.76 | 4.76 | 1,518,800 |
Nov 24, 2023 | 5.44 | 5.54 | 5.36 | 5.49 | 5.49 | 219,200 |
Nov 22, 2023 | 5.61 | 5.66 | 5.40 | 5.44 | 5.44 | 776,100 |
Nov 21, 2023 | 5.62 | 6.03 | 5.48 | 5.49 | 5.49 | 1,117,400 |
Nov 20, 2023 | 5.53 | 5.69 | 5.44 | 5.69 | 5.69 | 680,000 |
Nov 17, 2023 | 5.24 | 5.56 | 5.10 | 5.55 | 5.55 | 1,021,000 |
Nov 16, 2023 | 5.25 | 5.30 | 4.96 | 5.18 | 5.18 | 807,400 |
Nov 15, 2023 | 5.50 | 5.70 | 5.24 | 5.25 | 5.25 | 881,500 |
Nov 14, 2023 | 5.24 | 5.64 | 5.20 | 5.47 | 5.47 | 1,367,300 |
Nov 13, 2023 | 5.02 | 5.10 | 4.91 | 5.02 | 5.02 | 791,800 |
Nov 10, 2023 | 5.28 | 5.28 | 4.97 | 5.09 | 5.09 | 780,600 |
Nov 9, 2023 | 5.54 | 5.57 | 5.27 | 5.28 | 5.28 | 698,000 |
Nov 8, 2023 | 5.88 | 6.04 | 5.42 | 5.50 | 5.50 | 640,000 |
Nov 7, 2023 | 5.86 | 5.94 | 5.65 | 5.87 | 5.87 | 626,800 |
Nov 6, 2023 | 6.49 | 6.97 | 5.84 | 5.87 | 5.87 | 693,200 |
Nov 3, 2023 | 6.13 | 6.85 | 6.13 | 6.49 | 6.49 | 829,600 |
Nov 2, 2023 | 5.90 | 6.21 | 5.90 | 6.14 | 6.14 | 514,200 |
Nov 1, 2023 | 6.09 | 6.18 | 5.80 | 5.85 | 5.85 | 839,900 |
Oct 31, 2023 | 6.03 | 6.22 | 5.90 | 6.15 | 6.15 | 754,000 |
Oct 30, 2023 | 6.20 | 6.29 | 5.97 | 6.13 | 6.13 | 597,100 |
Oct 27, 2023 | 6.50 | 6.50 | 6.16 | 6.17 | 6.17 | 564,300 |
Oct 26, 2023 | 6.63 | 6.76 | 6.29 | 6.49 | 6.49 | 906,500 |
Oct 25, 2023 | 6.94 | 6.94 | 6.46 | 6.63 | 6.63 | 775,900 |
Oct 24, 2023 | 7.10 | 7.27 | 6.88 | 7.06 | 7.06 | 429,100 |
Oct 23, 2023 | 6.62 | 7.27 | 6.52 | 7.10 | 7.10 | 950,300 |
Oct 20, 2023 | 6.97 | 6.98 | 6.66 | 6.70 | 6.70 | 774,400 |
Oct 19, 2023 | 7.48 | 7.58 | 6.96 | 6.97 | 6.97 | 767,200 |
Oct 18, 2023 | 7.72 | 7.84 | 7.48 | 7.48 | 7.48 | 781,500 |
Oct 17, 2023 | 8.18 | 8.46 | 7.78 | 7.81 | 7.81 | 772,900 |
Oct 16, 2023 | 8.23 | 8.35 | 8.07 | 8.22 | 8.22 | 829,400 |
Oct 13, 2023 | 8.14 | 8.41 | 8.08 | 8.23 | 8.23 | 603,900 |
Oct 12, 2023 | 9.19 | 9.19 | 8.20 | 8.21 | 8.21 | 689,700 |
Oct 11, 2023 | 9.49 | 9.60 | 9.24 | 9.29 | 9.29 | 769,300 |
Oct 10, 2023 | 9.20 | 9.59 | 9.03 | 9.50 | 9.50 | 426,900 |
Oct 9, 2023 | 9.17 | 9.46 | 9.00 | 9.43 | 9.43 | 313,500 |
Oct 6, 2023 | 9.27 | 9.48 | 9.02 | 9.29 | 9.29 | 300,400 |
Oct 5, 2023 | 9.46 | 9.56 | 9.21 | 9.39 | 9.39 | 407,000 |
Oct 4, 2023 | 9.45 | 9.62 | 9.30 | 9.48 | 9.48 | 325,200 |
Oct 3, 2023 | 9.12 | 9.61 | 9.04 | 9.56 | 9.56 | 421,300 |
Oct 2, 2023 | 9.38 | 9.38 | 9.03 | 9.19 | 9.19 | 603,900 |
Sep 29, 2023 | 9.75 | 9.87 | 9.42 | 9.44 | 9.44 | 486,500 |
Sep 28, 2023 | 10.10 | 10.25 | 9.59 | 9.72 | 9.72 | 920,600 |
Sep 27, 2023 | 10.11 | 10.44 | 9.97 | 10.20 | 10.20 | 888,700 |
Sep 26, 2023 | 9.73 | 10.09 | 9.60 | 10.01 | 10.01 | 650,100 |
Sep 25, 2023 | 9.60 | 9.87 | 9.44 | 9.68 | 9.68 | 378,600 |
Sep 22, 2023 | 9.48 | 9.73 | 9.18 | 9.60 | 9.60 | 1,316,300 |
Sep 21, 2023 | 9.28 | 9.62 | 9.28 | 9.50 | 9.50 | 430,000 |
Sep 20, 2023 | 9.70 | 9.73 | 9.40 | 9.40 | 9.40 | 677,900 |
Sep 19, 2023 | 9.92 | 9.97 | 9.66 | 9.69 | 9.69 | 404,800 |
Sep 18, 2023 | 10.41 | 10.62 | 9.79 | 9.98 | 9.98 | 445,100 |
Sep 15, 2023 | 10.62 | 10.85 | 10.33 | 10.41 | 10.41 | 1,985,900 |
Sep 14, 2023 | 10.40 | 10.68 | 10.35 | 10.59 | 10.59 | 319,700 |
Sep 13, 2023 | 10.24 | 10.49 | 10.10 | 10.31 | 10.31 | 542,700 |
Sep 12, 2023 | 10.73 | 10.73 | 10.32 | 10.34 | 10.34 | 485,100 |
Sep 11, 2023 | 10.83 | 10.88 | 10.26 | 10.79 | 10.79 | 722,200 |
Sep 8, 2023 | 11.51 | 11.51 | 10.08 | 10.83 | 10.83 | 1,764,800 |
Sep 7, 2023 | 12.20 | 12.20 | 11.55 | 11.62 | 11.62 | 668,700 |
Sep 6, 2023 | 12.27 | 12.29 | 12.00 | 12.20 | 12.20 | 417,300 |
Sep 5, 2023 | 12.40 | 12.45 | 11.96 | 12.20 | 12.20 | 665,900 |
Sep 1, 2023 | 11.89 | 12.54 | 11.89 | 12.50 | 12.50 | 369,100 |
Aug 31, 2023 | 12.00 | 12.20 | 11.77 | 11.80 | 11.80 | 415,000 |
Aug 30, 2023 | 11.97 | 12.32 | 11.88 | 12.00 | 12.00 | 1,138,900 |
Aug 29, 2023 | 11.92 | 12.10 | 11.83 | 11.95 | 11.95 | 1,210,400 |
Aug 28, 2023 | 12.05 | 12.15 | 11.80 | 11.90 | 11.90 | 279,400 |
Aug 25, 2023 | 11.84 | 12.10 | 11.73 | 12.04 | 12.04 | 262,800 |
Aug 24, 2023 | 12.08 | 12.08 | 11.60 | 11.78 | 11.78 | 355,700 |
Aug 23, 2023 | 12.13 | 12.31 | 12.01 | 12.07 | 12.07 | 342,400 |
Aug 22, 2023 | 12.19 | 12.34 | 12.01 | 12.15 | 12.15 | 185,800 |
Aug 21, 2023 | 12.14 | 12.35 | 12.04 | 12.16 | 12.16 | 268,700 |
Aug 18, 2023 | 12.31 | 12.59 | 12.12 | 12.14 | 12.14 | 326,800 |
Aug 17, 2023 | 12.52 | 12.63 | 12.33 | 12.45 | 12.45 | 256,700 |
Aug 16, 2023 | 12.84 | 12.89 | 12.48 | 12.49 | 12.49 | 282,300 |
Aug 15, 2023 | 12.70 | 12.86 | 12.45 | 12.84 | 12.84 | 230,600 |
Aug 14, 2023 | 12.74 | 12.89 | 12.50 | 12.77 | 12.77 | 396,100 |
Aug 11, 2023 | 12.80 | 13.04 | 12.75 | 12.87 | 12.87 | 225,800 |
Aug 10, 2023 | 12.81 | 13.22 | 12.68 | 12.83 | 12.83 | 440,800 |
Aug 9, 2023 | 12.07 | 12.75 | 12.05 | 12.74 | 12.74 | 411,500 |
Aug 8, 2023 | 11.90 | 12.08 | 11.70 | 12.02 | 12.02 | 858,000 |
Aug 7, 2023 | 12.40 | 12.40 | 11.55 | 11.83 | 11.83 | 610,800 |
Aug 4, 2023 | 12.18 | 12.45 | 12.04 | 12.38 | 12.38 | 480,500 |
Aug 3, 2023 | 11.86 | 12.29 | 11.80 | 12.19 | 12.19 | 602,900 |
Aug 2, 2023 | 11.81 | 12.07 | 11.73 | 11.88 | 11.88 | 529,000 |
Aug 1, 2023 | 12.56 | 12.65 | 11.80 | 11.91 | 11.91 | 746,900 |
Jul 31, 2023 | 13.04 | 13.18 | 12.61 | 12.66 | 12.66 | 345,500 |
Jul 28, 2023 | 12.98 | 13.24 | 12.87 | 13.07 | 13.07 | 255,000 |
Jul 27, 2023 | 13.05 | 13.15 | 12.72 | 12.84 | 12.84 | 427,400 |
Jul 26, 2023 | 13.17 | 13.23 | 12.81 | 12.92 | 12.92 | 769,600 |
Jul 25, 2023 | 13.27 | 13.60 | 13.16 | 13.21 | 13.21 | 397,800 |
Jul 24, 2023 | 13.84 | 13.97 | 13.19 | 13.32 | 13.32 | 516,200 |
Jul 21, 2023 | 13.04 | 14.02 | 12.94 | 13.91 | 13.91 | 961,800 |
Jul 20, 2023 | 13.30 | 13.32 | 12.95 | 12.98 | 12.98 | 1,011,800 |
Jul 19, 2023 | 13.51 | 13.61 | 13.27 | 13.30 | 13.30 | 389,900 |
Jul 18, 2023 | 13.39 | 13.62 | 13.30 | 13.45 | 13.45 | 445,500 |
Jul 17, 2023 | 13.19 | 13.36 | 13.01 | 13.34 | 13.34 | 691,600 |
Jul 14, 2023 | 13.37 | 13.52 | 13.13 | 13.23 | 13.23 | 401,400 |
Jul 13, 2023 | 13.40 | 13.43 | 13.11 | 13.37 | 13.37 | 338,700 |
Jul 12, 2023 | 13.61 | 13.61 | 13.32 | 13.39 | 13.39 | 416,300 |
Jul 11, 2023 | 13.86 | 13.86 | 12.98 | 13.36 | 13.36 | 774,100 |
Jul 10, 2023 | 13.77 | 14.28 | 13.77 | 14.04 | 14.04 | 529,000 |
Jul 7, 2023 | 13.84 | 14.21 | 13.81 | 13.92 | 13.92 | 396,900 |
Jul 6, 2023 | 13.82 | 13.88 | 13.56 | 13.75 | 13.75 | 398,900 |
Jul 5, 2023 | 14.01 | 14.04 | 13.74 | 13.94 | 13.94 | 430,300 |
Jul 3, 2023 | 13.73 | 14.28 | 13.73 | 14.00 | 14.00 | 360,800 |
Jun 30, 2023 | 13.49 | 14.33 | 13.49 | 13.97 | 13.97 | 919,500 |
Jun 29, 2023 | 12.77 | 13.44 | 12.70 | 13.36 | 13.36 | 818,500 |
Jun 28, 2023 | 13.13 | 13.18 | 12.78 | 12.96 | 12.96 | 434,100 |
Jun 27, 2023 | 13.36 | 13.62 | 13.11 | 13.13 | 13.13 | 436,100 |
Jun 26, 2023 | 13.25 | 13.84 | 12.98 | 13.39 | 13.39 | 1,119,900 |
Jun 23, 2023 | 13.56 | 13.75 | 13.07 | 13.34 | 13.34 | 1,764,700 |
Jun 22, 2023 | 13.39 | 14.70 | 12.92 | 13.74 | 13.74 | 3,349,200 |
Jun 21, 2023 | 15.91 | 16.23 | 15.24 | 15.57 | 15.57 | 1,084,400 |
Jun 20, 2023 | 16.55 | 16.55 | 15.87 | 16.03 | 16.03 | 658,000 |
Jun 16, 2023 | 17.14 | 17.21 | 16.23 | 16.61 | 16.61 | 1,308,700 |
Jun 15, 2023 | 16.63 | 17.05 | 16.52 | 16.98 | 16.98 | 315,400 |
Jun 14, 2023 | 17.26 | 17.28 | 16.39 | 16.63 | 16.63 | 315,200 |
Jun 13, 2023 | 16.98 | 17.25 | 16.95 | 17.13 | 17.13 | 380,800 |
Jun 12, 2023 | 16.81 | 17.25 | 16.58 | 16.95 | 16.95 | 358,600 |
Jun 9, 2023 | 17.13 | 17.13 | 16.56 | 16.66 | 16.66 | 229,300 |
Jun 8, 2023 | 17.15 | 17.25 | 16.74 | 17.12 | 17.12 | 366,500 |
Jun 7, 2023 | 16.46 | 17.39 | 16.36 | 17.21 | 17.21 | 530,600 |
Jun 6, 2023 | 15.84 | 16.61 | 15.78 | 16.41 | 16.41 | 470,600 |
Jun 5, 2023 | 15.65 | 15.92 | 15.42 | 15.75 | 15.75 | 306,800 |
Jun 2, 2023 | 15.76 | 15.95 | 15.27 | 15.92 | 15.92 | 388,200 |
Jun 1, 2023 | 15.45 | 15.86 | 15.14 | 15.58 | 15.58 | 299,700 |
May 31, 2023 | 15.01 | 15.65 | 15.01 | 15.45 | 15.45 | 543,200 |
May 30, 2023 | 15.09 | 15.42 | 14.80 | 15.02 | 15.02 | 300,000 |
May 26, 2023 | 15.24 | 15.46 | 14.95 | 15.09 | 15.09 | 482,700 |
May 25, 2023 | 15.09 | 15.38 | 14.68 | 15.21 | 15.21 | 430,700 |
May 24, 2023 | 15.32 | 15.32 | 14.58 | 15.13 | 15.13 | 445,100 |
May 23, 2023 | 15.27 | 15.86 | 15.25 | 15.45 | 15.45 | 322,700 |
May 22, 2023 | 14.79 | 15.47 | 14.63 | 15.32 | 15.32 | 470,100 |
May 19, 2023 | 14.88 | 15.02 | 14.44 | 14.72 | 14.72 | 495,300 |
May 18, 2023 | 15.12 | 15.26 | 14.21 | 14.59 | 14.59 | 1,062,600 |
May 17, 2023 | 17.51 | 17.51 | 14.81 | 15.21 | 15.21 | 1,176,000 |
May 16, 2023 | 17.41 | 17.60 | 17.24 | 17.42 | 17.42 | 298,900 |
May 15, 2023 | 17.37 | 17.97 | 17.37 | 17.70 | 17.70 | 251,500 |
May 12, 2023 | 17.69 | 17.82 | 17.13 | 17.34 | 17.34 | 254,700 |
May 11, 2023 | 17.88 | 18.10 | 17.46 | 17.64 | 17.64 | 430,000 |
May 10, 2023 | 18.48 | 18.65 | 17.66 | 17.97 | 17.97 | 461,900 |
May 9, 2023 | 17.92 | 18.36 | 17.83 | 18.12 | 18.12 | 222,000 |
May 8, 2023 | 18.54 | 18.64 | 17.78 | 18.04 | 18.04 | 280,900 |
May 5, 2023 | 18.70 | 18.86 | 18.28 | 18.54 | 18.54 | 286,400 |
May 4, 2023 | 18.05 | 18.65 | 17.78 | 18.47 | 18.47 | 336,800 |
May 3, 2023 | 17.67 | 18.69 | 17.52 | 18.17 | 18.17 | 473,600 |
May 2, 2023 | 17.73 | 17.81 | 17.33 | 17.59 | 17.59 | 372,000 |
May 1, 2023 | 18.00 | 18.27 | 17.54 | 17.76 | 17.76 | 417,500 |
Apr 28, 2023 | 17.61 | 18.35 | 17.37 | 18.05 | 18.05 | 317,100 |
Apr 27, 2023 | 18.15 | 18.16 | 17.51 | 17.70 | 17.70 | 379,400 |
Related Tickers
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
GLTO Galecto, Inc.
0.7048
+5.62%
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
IMNN Imunon, Inc.
1.4400
0.00%
RNA Avidity Biosciences, Inc.
24.36
+2.22%
TRDA Entrada Therapeutics, Inc.
12.45
+0.73%
ABIO ARCA biopharma, Inc.
3.5800
+2.87%
RANI Rani Therapeutics Holdings, Inc.
6.68
+1.83%
COGT Cogent Biosciences, Inc.
6.02
+0.17%
SILO Silo Pharma, Inc.
1.8500
-2.63%