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
)
7.960
-0.070 (-0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019
3.750
3.950
3.750
3.850
176,835
+0.07(+1.85%)
Jan 30, 2019
3.750
3.800
3.640
3.780
171,697
+0.03(+0.80%)
Jan 29, 2019
3.830
3.880
3.730
3.750
121,032
-0.09(-2.34%)
Jan 28, 2019
3.970
4.070
3.820
3.840
362,890
-0.18(-4.48%)
Jan 25, 2019
3.630
4.200
3.630
4.020
378,500
+0.39(+10.74%)
Jan 24, 2019
3.610
3.740
3.600
3.630
481,021
-0.01(-0.27%)
Jan 23, 2019
3.610
3.680
3.590
3.640
354,841
+0.04(+1.11%)
Jan 22, 2019
3.920
3.930
3.550
3.600
765,124
-0.36(-9.09%)
Jan 18, 2019
4.280
4.360
3.900
3.960
570,800
-0.32(-7.48%)
Jan 17, 2019
4.300
4.400
4.240
4.280
194,601
+0.02(+0.47%)
Jan 16, 2019
4.270
4.425
4.230
4.260
270,946
+0.00(+0.00%)
Jan 15, 2019
4.300
4.408
4.170
4.260
329,475
-0.04(-0.93%)
Jan 14, 2019
4.580
4.650
4.270
4.300
249,558
-0.30(-6.52%)
Jan 11, 2019
4.650
4.720
4.560
4.600
151,200
-0.08(-1.71%)
Jan 10, 2019
4.670
4.780
4.485
4.680
168,578
-0.06(-1.27%)
Jan 09, 2019
4.860
4.990
4.713
4.740
249,361
-0.08(-1.66%)
Jan 08, 2019
4.870
4.910
4.650
4.820
415,101
+0.08(+1.69%)
Jan 07, 2019
4.500
4.750
4.340
4.740
279,196
+0.25(+5.57%)
Jan 04, 2019
4.150
4.620
4.150
4.490
281,800
+0.35(+8.45%)
Jan 03, 2019
4.200
4.370
4.080
4.140
268,278
-0.13(-3.04%)
Jan 02, 2019
4.040
4.310
4.010
4.270
133,146
+0.17(+4.15%)
Dec 31, 2018
4.140
4.190
3.920
4.100
446,800
+0.01(+0.24%)
Dec 28, 2018
4.000
4.210
3.920
4.090
280,800
-0.03(-0.73%)
Dec 27, 2018
4.050
4.340
3.850
4.120
379,555
-0.05(-1.20%)
Dec 26, 2018
4.030
4.250
4.030
4.170
252,788
+0.13(+3.22%)
Dec 24, 2018
4.100
4.220
4.030
4.040
302,000
-0.06(-1.46%)
Dec 21, 2018
4.400
4.400
4.080
4.100
616,400
-0.30(-6.82%)
Dec 20, 2018
4.750
4.790
4.300
4.400
462,779
-0.35(-7.37%)
Dec 19, 2018
5.060
5.170
4.670
4.750
253,687
-0.30(-5.94%)
Dec 18, 2018
5.100
5.156
4.960
5.050
243,893
-0.01(-0.20%)
Dec 17, 2018
5.220
5.310
5.000
5.060
247,569
-0.16(-3.07%)
Dec 14, 2018
5.170
5.420
5.150
5.220
337,600
+0.04(+0.77%)
Dec 13, 2018
5.250
5.420
5.130
5.180
235,195
-0.07(-1.33%)
Dec 12, 2018
5.080
5.610
5.027
5.250
331,284
+0.17(+3.35%)
Dec 11, 2018
5.300
5.350
4.750
5.080
839,998
-0.12(-2.31%)
Dec 10, 2018
5.080
5.250
4.960
5.200
254,542
+0.05(+0.97%)
Dec 07, 2018
5.180
5.390
5.120
5.150
161,200
-0.06(-1.15%)
Dec 06, 2018
5.020
5.290
4.951
5.210
146,733
+0.14(+2.76%)
Dec 04, 2018
5.380
5.390
5.000
5.070
192,700
-0.32(-5.94%)
Dec 03, 2018
5.300
5.450
5.244
5.390
171,766
+0.09(+1.70%)
Nov 30, 2018
5.180
5.360
5.180
5.300
204,300
+0.09(+1.73%)
Nov 29, 2018
5.140
5.320
5.100
5.210
157,128
+0.01(+0.19%)
Nov 28, 2018
5.220
5.300
5.060
5.200
210,643
+0.09(+1.76%)
Nov 27, 2018
5.210
5.230
5.050
5.110
114,033
-0.13(-2.48%)
Nov 26, 2018
5.150
5.300
5.080
5.240
167,604
+0.11(+2.14%)
Nov 23, 2018
5.190
5.430
5.080
5.130
109,800
-0.11(-2.10%)
Nov 21, 2018
5.240
5.240
5.240
0
+0.39(+8.04%)
Nov 20, 2018
4.720
4.960
4.660
4.850
291,395
+0.01(+0.21%)
Nov 19, 2018
4.700
4.870
4.550
4.840
298,762
+0.06(+1.26%)
Nov 16, 2018
4.750
4.920
4.710
4.780
144,600
-0.01(-0.21%)
Nov 15, 2018
4.780
4.920
4.660
4.790
152,386
-0.04(-0.83%)
Nov 14, 2018
4.960
5.070
4.650
4.830
175,397
-0.12(-2.42%)
Nov 13, 2018
4.940
5.090
4.940
4.950
167,198
+0.01(+0.20%)
Nov 12, 2018
5.050
5.050
4.930
4.940
160,415
-0.08(-1.59%)
Nov 09, 2018
5.260
5.350
4.820
5.020
335,800
-0.28(-5.28%)
Nov 08, 2018
5.340
5.460
5.260
5.300
149,300
-0.05(-0.93%)
Nov 07, 2018
5.220
5.430
5.120
5.350
267,827
+0.18(+3.48%)
Nov 06, 2018
5.170
5.200
5.040
5.170
83,925
+0.02(+0.39%)
Nov 05, 2018
5.240
5.290
5.100
5.150
133,180
-0.06(-1.15%)
Nov 02, 2018
5.490
5.580
5.040
5.210
298,800
-0.25(-4.58%)
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
.