Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.27+1.01 (+5.53%)
At close: 04:00PM EDT
19.27 0.00 (0.00%)
After hours: 04:11PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202218.5619.4318.1019.2719.27690,341
Sep 27, 202218.0918.5817.8818.2618.26872,000
Sep 26, 202217.7918.4617.6717.7617.76609,500
Sep 23, 202218.0518.0517.0017.9517.95924,000
Sep 22, 202217.8418.3417.5718.0318.03753,500
Sep 21, 202218.1919.0017.9318.2618.26699,900
Sep 20, 202216.9218.0316.9118.0018.00698,300
Sep 19, 202216.9317.3316.5717.1517.15450,900
Sep 16, 202218.8918.9816.9217.0817.081,436,000
Sep 15, 202218.5319.4018.5319.1519.15516,500
Sep 14, 202218.2818.7017.9018.5718.57516,600
Sep 13, 202218.1118.3517.5818.1218.12755,500
Sep 12, 202218.4119.0517.9718.8618.86463,300
Sep 09, 202217.4418.4017.3518.3318.33494,000
Sep 08, 202216.2117.5916.0617.2217.22624,100
Sep 07, 202215.7216.2815.2516.2416.24886,000
Sep 06, 202215.9016.1315.4415.9615.96588,200
Sep 02, 202217.8517.8515.8316.0716.07599,200
Sep 01, 202217.0717.5216.8217.5017.50337,200
Aug 31, 202217.2417.5817.0317.2217.22628,500
Aug 30, 202217.6017.8516.8216.9716.97331,200
Aug 29, 202218.0018.3117.1717.3417.34501,400
Aug 26, 202219.0719.0718.2518.4418.44479,100
Aug 25, 202218.7919.1318.5219.0319.03266,500
Aug 24, 202218.3318.8718.0918.5618.56253,500
Aug 23, 202217.9218.6617.8118.3218.32322,700
Aug 22, 202218.1718.4117.6717.8317.83308,800
Aug 19, 202218.6718.8218.2518.4818.48324,400
Aug 18, 202218.9619.3218.5519.0419.04268,100
Aug 17, 202219.2019.3118.8218.9118.91332,100
Aug 16, 202219.7319.7318.8719.3619.36565,900
Aug 15, 202219.4919.9919.1919.7419.74418,500
Aug 12, 202219.1819.8318.9219.6919.69658,600
Aug 11, 202219.0719.9518.6918.9718.97512,800
Aug 10, 202218.1519.4417.9819.2719.27587,100
Aug 09, 202218.1918.4017.4017.6617.66400,400
Aug 08, 202219.4619.4618.1018.5018.50420,500
Aug 05, 202218.8019.5218.8019.3619.36490,500
Aug 04, 202219.1919.6218.9019.1819.18365,600
Aug 03, 202219.2919.7918.8219.0819.08552,800
Aug 02, 202218.8719.3918.7219.0419.04383,800
Aug 01, 202219.2219.9118.9519.0219.02717,200
Jul 29, 202220.3220.3219.5519.6519.65693,600
Jul 28, 202219.7120.4719.6720.3620.36634,400
Jul 27, 202218.6919.7718.2119.6419.64487,400
Jul 26, 202218.1418.8417.7818.4818.48628,100
Jul 25, 202217.5318.1817.1518.1818.18327,400
Jul 22, 202219.6619.7717.1617.5217.52853,900
Jul 21, 202219.1019.9819.0019.7019.70951,600
Jul 20, 202218.0619.1418.0119.0019.00671,700
Jul 19, 202217.5718.1116.6418.0618.06691,200
Jul 18, 202218.2818.6217.1717.3117.31629,800
Jul 15, 202217.3218.1616.8018.1018.10647,900
Jul 14, 202217.7417.8916.7317.0217.02737,700
Jul 13, 202217.3818.2916.1418.1418.14601,800
Jul 12, 202217.7818.4917.5918.0018.00526,300
Jul 11, 202217.7518.1517.6817.7217.72671,100
Jul 08, 202217.5318.2717.3018.1018.10532,900
Jul 07, 202216.7718.0416.6718.0018.00677,200
Jul 06, 202216.2516.9816.2516.7116.71603,200
Jul 05, 202214.9716.4214.9516.3616.36670,300
Jul 01, 202215.2915.7214.8415.3315.33487,400
Jun 30, 202215.0015.4413.9615.2615.26657,100
Jun 29, 202215.1815.3914.5715.1715.17671,600
Jun 28, 202216.4416.5115.5015.5415.54889,500
Jun 27, 202215.8016.5415.3616.3516.35451,300
Jun 24, 202215.9116.0415.1215.6115.61861,000
Jun 23, 202214.6915.7514.6915.7315.73516,800
Jun 22, 202214.2714.9914.1314.6514.65482,700
Jun 21, 202213.6214.7813.5314.4614.46557,100
Jun 17, 202212.6413.5212.6413.3413.341,599,400
Jun 16, 202212.0112.6011.8812.5212.52633,300
Jun 15, 202212.0712.7312.0012.5712.57479,900
Jun 14, 202212.1212.4011.8312.1112.11340,200
Jun 13, 202212.2012.4411.8012.0612.06702,900
Jun 10, 202213.1013.2312.5912.6712.67503,700
Jun 09, 202213.7313.7913.3113.3613.36354,300
Jun 08, 202214.3814.5813.8713.9113.91807,200
Jun 07, 202213.5314.4613.5314.4014.40429,300
Jun 06, 202213.5813.6513.3513.5913.59444,800
Jun 03, 202213.6013.7213.1813.4113.41458,400
Jun 02, 202213.3913.9013.2913.7713.77401,300
Jun 01, 202213.4413.6213.0613.4413.44603,600
May 31, 202213.6613.7413.1313.3713.37840,900
May 27, 202212.9513.9112.8313.7713.77569,100
May 26, 202212.5112.9512.3312.7512.75609,500
May 25, 202212.3412.9412.2712.5812.58433,300
May 24, 202212.2512.6712.0712.3812.38758,000
May 23, 202212.5912.8811.7612.1112.11837,100
May 20, 202212.7112.8712.0012.6612.66404,100
May 19, 202211.6212.7211.6112.4912.49592,700
May 18, 202211.9612.2211.4311.6311.63787,300
May 17, 202212.2712.4811.9312.3412.34900,700
May 16, 202212.4012.4011.8011.8511.85789,600
May 13, 202212.3412.9612.0912.5212.52618,700
May 12, 202211.4212.2411.3012.0212.021,968,200
May 11, 202212.0012.4011.6511.6911.69809,100
May 10, 202212.5512.7211.7612.1712.17869,100
May 09, 202212.3712.7611.8911.9411.941,133,800
May 06, 202212.7912.9012.3412.6312.63630,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement