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, 2020
6.620
6.640
6.500
6.610
236,300
+0.00(+0.00%)
Jan 30, 2020
6.680
6.700
6.430
6.610
182,287
-0.12(-1.78%)
Jan 29, 2020
6.630
6.800
6.630
6.730
167,380
+0.08(+1.20%)
Jan 28, 2020
6.810
6.926
6.630
6.650
339,073
-0.10(-1.48%)
Jan 27, 2020
6.800
6.870
6.530
6.750
274,165
-0.15(-2.17%)
Jan 24, 2020
6.800
7.080
6.780
6.900
432,300
+0.10(+1.47%)
Jan 23, 2020
6.390
6.820
6.350
6.800
333,081
+0.37(+5.75%)
Jan 22, 2020
6.520
6.550
6.360
6.430
707,473
-0.07(-1.08%)
Jan 21, 2020
6.480
6.550
6.390
6.500
270,686
-0.03(-0.46%)
Jan 17, 2020
6.550
6.740
6.450
6.530
206,000
+0.00(+0.00%)
Jan 16, 2020
6.550
6.610
6.440
6.530
257,271
-0.01(-0.15%)
Jan 15, 2020
6.660
6.790
6.460
6.540
228,030
-0.12(-1.80%)
Jan 14, 2020
6.670
6.810
6.620
6.660
314,299
-0.05(-0.82%)
Jan 13, 2020
6.870
6.870
6.610
6.715
172,886
-0.08(-1.25%)
Jan 10, 2020
6.860
6.905
6.510
6.800
283,300
-0.07(-1.02%)
Jan 09, 2020
6.930
7.080
6.820
6.870
181,250
-0.02(-0.29%)
Jan 08, 2020
6.880
7.020
6.845
6.890
292,768
-0.02(-0.29%)
Jan 07, 2020
6.990
6.990
6.710
6.910
256,775
-0.08(-1.14%)
Jan 06, 2020
6.900
7.090
6.830
6.990
415,911
+0.03(+0.43%)
Jan 03, 2020
7.300
7.300
6.820
6.960
505,000
-0.43(-5.82%)
Jan 02, 2020
7.690
7.730
7.220
7.390
601,843
-0.28(-3.65%)
Dec 31, 2019
7.860
7.970
7.600
7.670
791,600
-0.23(-2.91%)
Dec 30, 2019
8.010
8.010
7.770
7.900
272,295
-0.16(-1.99%)
Dec 27, 2019
8.180
8.185
7.990
8.060
410,200
-0.10(-1.23%)
Dec 26, 2019
8.030
8.380
8.030
8.160
487,887
+0.13(+1.62%)
Dec 24, 2019
7.920
8.100
7.830
8.030
339,800
+0.15(+1.90%)
Dec 23, 2019
7.440
7.950
7.360
7.880
522,685
+0.39(+5.21%)
Dec 20, 2019
7.290
7.680
7.230
7.490
613,000
+0.21(+2.88%)
Dec 19, 2019
7.320
7.590
7.240
7.280
673,696
-0.01(-0.14%)
Dec 18, 2019
7.300
7.410
7.070
7.290
367,492
+0.03(+0.41%)
Dec 17, 2019
7.180
7.270
6.880
7.260
364,751
+0.07(+0.97%)
Dec 16, 2019
7.370
7.370
7.160
7.190
364,346
-0.09(-1.24%)
Dec 13, 2019
7.190
7.600
7.100
7.280
595,000
-0.04(-0.61%)
Dec 12, 2019
7.320
7.565
7.220
7.325
943,822
+0.06(+0.76%)
Dec 11, 2019
6.980
7.320
6.750
7.270
1,687,917
+0.45(+6.60%)
Dec 10, 2019
6.300
7.150
6.270
6.820
3,332,459
+0.97(+16.58%)
Dec 09, 2019
5.800
5.960
5.720
5.850
545,904
+0.06(+1.04%)
Dec 06, 2019
5.660
5.860
5.630
5.790
281,300
+0.13(+2.30%)
Dec 05, 2019
5.760
5.760
5.590
5.660
129,845
-0.10(-1.74%)
Dec 04, 2019
5.650
5.760
5.520
5.760
327,075
+0.12(+2.13%)
Dec 03, 2019
5.300
5.740
5.290
5.640
240,448
+0.29(+5.42%)
Dec 02, 2019
5.490
5.570
5.310
5.350
158,384
-0.16(-2.90%)
Nov 29, 2019
5.440
5.570
5.400
5.510
147,300
+0.02(+0.36%)
Nov 27, 2019
5.400
5.535
5.305
5.490
178,200
+0.13(+2.43%)
Nov 26, 2019
5.400
5.430
5.340
5.360
97,117
-0.03(-0.56%)
Nov 25, 2019
5.230
5.450
5.210
5.390
223,913
+0.19(+3.65%)
Nov 22, 2019
5.130
5.210
5.090
5.200
165,400
+0.04(+0.78%)
Nov 21, 2019
5.260
5.290
5.150
5.160
108,626
-0.09(-1.71%)
Nov 20, 2019
5.230
5.370
5.200
5.250
144,957
+0.02(+0.38%)
Nov 19, 2019
5.190
5.260
5.140
5.230
150,291
+0.05(+0.97%)
Nov 18, 2019
5.190
5.280
5.130
5.180
161,045
-0.05(-0.96%)
Nov 15, 2019
5.290
5.400
5.200
5.230
182,500
-0.01(-0.19%)
Nov 14, 2019
5.340
5.370
5.220
5.240
88,183
-0.13(-2.42%)
Nov 13, 2019
5.370
5.440
5.290
5.370
160,766
-0.05(-0.92%)
Nov 12, 2019
5.090
5.440
5.090
5.420
270,856
+0.33(+6.48%)
Nov 11, 2019
5.100
5.190
5.050
5.090
252,190
-0.07(-1.36%)
Nov 08, 2019
5.030
5.200
5.030
5.160
189,700
+0.07(+1.38%)
Nov 07, 2019
5.130
5.180
5.020
5.090
358,954
-0.02(-0.39%)
Nov 06, 2019
5.260
5.330
5.000
5.110
233,411
-0.15(-2.85%)
Nov 05, 2019
5.290
5.380
5.190
5.260
153,614
-0.02(-0.28%)
Nov 04, 2019
5.440
5.450
5.260
5.275
274,878
-0.13(-2.50%)
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
.