U.S. Markets open in 7 hrs 29 mins

Avid Bioservices, Inc. (CDMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.12+0.18 (+2.01%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 20208.989.298.659.129.12392,500
Nov 27, 20208.749.088.748.948.94147,400
Nov 25, 20208.969.048.718.788.78210,200
Nov 24, 20209.109.288.739.009.00292,200
Nov 23, 20209.179.288.918.958.95295,300
Nov 20, 20208.819.008.778.998.99150,100
Nov 19, 20209.009.068.788.908.90194,600
Nov 18, 20209.259.379.019.039.03208,000
Nov 17, 20209.139.258.919.239.23221,200
Nov 16, 20209.009.258.889.169.16279,100
Nov 13, 20208.759.008.728.928.92278,100
Nov 12, 20208.188.758.178.718.71269,300
Nov 11, 20208.268.307.888.218.21257,400
Nov 10, 20208.458.457.998.268.26311,400
Nov 09, 20208.508.667.868.068.06412,000
Nov 06, 20208.278.498.238.358.35215,000
Nov 05, 20208.118.328.068.278.27322,200
Nov 04, 20207.958.207.848.008.00477,300
Nov 03, 20207.157.987.007.957.951,079,400
Nov 02, 20207.337.606.997.267.26252,600
Oct 30, 20207.557.557.157.257.25303,200
Oct 29, 20207.567.667.407.567.56109,800
Oct 28, 20207.567.737.397.567.56177,100
Oct 27, 20207.597.867.317.837.83324,600
Oct 26, 20208.048.107.517.567.56262,100
Oct 23, 20208.188.267.968.208.20139,100
Oct 22, 20208.008.207.978.158.15221,000
Oct 21, 20208.118.117.967.987.98158,100
Oct 20, 20208.108.227.978.118.11206,300
Oct 19, 20208.078.157.988.048.04136,200
Oct 16, 20208.238.367.928.018.01284,900
Oct 15, 20207.528.357.528.338.33490,600
Oct 14, 20207.917.977.607.677.67107,800
Oct 13, 20207.677.957.537.897.89160,000
Oct 12, 20208.068.197.717.767.76281,100
Oct 09, 20207.888.067.768.048.04162,600
Oct 08, 20208.038.147.897.917.91201,200
Oct 07, 20207.697.917.597.897.89330,400
Oct 06, 20207.807.887.527.717.71449,800
Oct 05, 20207.567.807.347.777.77269,900
Oct 02, 20207.567.807.507.507.50248,500
Oct 01, 20207.677.787.517.757.75183,300
Sep 30, 20207.737.807.517.627.62361,800
Sep 29, 20207.507.757.437.697.69196,800
Sep 28, 20207.567.687.397.507.50205,000
Sep 25, 20207.047.577.037.507.50278,100
Sep 24, 20207.327.366.896.996.99580,000
Sep 23, 20207.447.587.217.317.31395,300
Sep 22, 20207.537.767.177.437.43319,700
Sep 21, 20207.667.677.227.457.45420,000
Sep 18, 20207.888.187.777.937.93727,800
Sep 17, 20207.727.917.687.767.76186,200
Sep 16, 20207.747.967.737.817.81195,700
Sep 15, 20207.848.007.607.747.74218,000
Sep 14, 20207.277.837.277.777.77562,500
Sep 11, 20207.357.437.077.187.18513,700
Sep 10, 20207.407.557.217.277.27300,200
Sep 09, 20206.957.606.907.407.40498,300
Sep 08, 20206.847.036.616.856.85532,000
Sep 04, 20207.547.576.676.796.79607,200
Sep 03, 20208.428.437.327.487.481,401,600
Sep 02, 20208.829.108.348.508.50826,400
Sep 01, 20208.448.558.188.528.52616,900
Aug 31, 20208.448.748.328.398.39580,900
Aug 28, 20208.498.548.398.498.49248,200
Aug 27, 20208.358.608.158.508.50303,400
Aug 26, 20208.338.508.218.298.29206,500
Aug 25, 20208.178.298.028.278.27169,200
Aug 24, 20208.478.478.088.188.18169,500
Aug 21, 20208.538.618.168.348.34276,400
Aug 20, 20208.728.828.458.548.54260,400
Aug 19, 20208.358.648.178.608.60165,100
Aug 18, 20208.488.528.268.368.36174,400
Aug 17, 20208.478.728.388.448.44218,300
Aug 14, 20208.268.778.268.498.49579,500
Aug 13, 20208.018.327.988.318.31284,800
Aug 12, 20207.758.377.728.068.06505,000
Aug 11, 20207.578.027.567.707.70761,000
Aug 10, 20207.747.827.457.537.53191,100
Aug 07, 20207.628.007.527.737.73415,800
Aug 06, 20207.607.687.427.677.67262,400
Aug 05, 20207.517.697.497.587.58275,200
Aug 04, 20207.487.567.217.507.50185,800
Aug 03, 20207.507.657.467.527.52379,000
Jul 31, 20207.207.457.127.427.42493,100
Jul 30, 20206.867.276.807.267.26298,800
Jul 29, 20206.596.926.496.916.91414,200
Jul 28, 20206.887.126.616.636.63268,300
Jul 27, 20206.786.906.676.876.87201,800
Jul 24, 20206.917.036.766.796.79203,600
Jul 23, 20207.027.196.926.986.98263,700
Jul 22, 20207.297.296.957.037.03315,000
Jul 21, 20207.687.687.157.327.32424,200
Jul 20, 20207.457.897.377.597.59489,900
Jul 17, 20207.597.747.387.517.51416,900
Jul 16, 20207.307.677.127.607.60549,800
Jul 15, 20207.217.507.187.357.35719,100
Jul 14, 20206.887.116.677.117.11362,100
Jul 13, 20206.887.196.816.886.88500,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...