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 (%)
May 29, 2020
5.650
5.905
5.470
5.840
394,400
+0.19(+3.36%)
May 28, 2020
5.540
5.790
5.390
5.650
446,425
+0.19(+3.48%)
May 27, 2020
5.360
5.490
5.075
5.460
262,283
+0.19(+3.61%)
May 26, 2020
5.710
5.710
5.240
5.270
447,868
-0.02(-0.38%)
May 22, 2020
5.430
5.430
5.130
5.290
275,800
-0.17(-3.11%)
May 21, 2020
5.530
5.640
5.420
5.460
127,265
-0.07(-1.27%)
May 20, 2020
5.430
5.740
5.300
5.530
210,646
+0.17(+3.17%)
May 19, 2020
5.610
5.770
5.330
5.360
237,570
-0.31(-5.47%)
May 18, 2020
5.810
5.850
5.620
5.670
244,716
+0.12(+2.16%)
May 15, 2020
5.470
5.660
5.425
5.550
197,500
+0.05(+0.91%)
May 14, 2020
5.620
5.648
5.320
5.500
212,569
-0.25(-4.35%)
May 13, 2020
5.730
5.870
5.520
5.750
277,271
-0.07(-1.20%)
May 12, 2020
6.160
6.200
5.790
5.820
234,409
-0.30(-4.90%)
May 11, 2020
6.310
6.440
6.110
6.120
313,920
-0.24(-3.77%)
May 08, 2020
6.220
6.510
6.220
6.360
500,400
+0.14(+2.25%)
May 07, 2020
6.150
6.420
6.150
6.220
335,403
-0.08(-1.27%)
May 06, 2020
6.250
6.570
6.160
6.300
678,130
+0.21(+3.45%)
May 05, 2020
6.430
6.540
6.010
6.090
520,731
-0.33(-5.14%)
May 04, 2020
6.080
6.450
5.950
6.420
389,458
+0.27(+4.39%)
May 01, 2020
5.970
6.190
5.810
6.150
451,500
+0.05(+0.82%)
Apr 30, 2020
6.220
6.320
5.870
6.100
644,459
-0.24(-3.79%)
Apr 29, 2020
6.270
6.440
6.060
6.340
493,266
+0.26(+4.28%)
Apr 28, 2020
5.700
6.090
5.670
6.080
485,772
+0.48(+8.57%)
Apr 27, 2020
5.300
5.610
5.200
5.600
287,239
+0.36(+6.87%)
Apr 24, 2020
5.150
5.340
4.900
5.240
300,300
+0.09(+1.75%)
Apr 23, 2020
5.490
5.490
5.050
5.150
381,245
-0.09(-1.72%)
Apr 22, 2020
4.570
5.460
4.360
5.240
1,140,075
+0.75(+16.70%)
Apr 21, 2020
4.460
4.590
4.350
4.490
192,082
-0.13(-2.81%)
Apr 20, 2020
4.620
4.750
4.540
4.620
177,651
-0.13(-2.74%)
Apr 17, 2020
4.560
4.820
4.485
4.750
321,700
+0.34(+7.71%)
Apr 16, 2020
4.120
4.410
4.080
4.410
233,513
+0.30(+7.30%)
Apr 15, 2020
4.250
4.250
3.950
4.110
334,680
-0.24(-5.52%)
Apr 14, 2020
4.520
4.600
4.320
4.350
221,135
-0.03(-0.68%)
Apr 13, 2020
4.650
4.740
4.350
4.380
232,585
-0.37(-7.79%)
Apr 09, 2020
4.800
4.880
4.505
4.750
239,800
+0.05(+1.06%)
Apr 08, 2020
4.640
4.760
4.480
4.700
164,144
+0.13(+2.84%)
Apr 07, 2020
4.910
5.040
4.500
4.570
284,145
-0.23(-4.79%)
Apr 06, 2020
4.490
4.840
4.450
4.800
266,000
+0.46(+10.60%)
Apr 03, 2020
4.570
4.620
4.280
4.340
239,200
-0.34(-7.26%)
Apr 02, 2020
4.580
4.880
4.570
4.680
297,624
+0.09(+1.96%)
Apr 01, 2020
5.000
5.110
4.510
4.590
324,945
-0.52(-10.18%)
Mar 31, 2020
5.160
5.690
4.770
5.110
643,825
+0.19(+3.86%)
Mar 30, 2020
4.700
4.980
4.660
4.920
311,118
+0.24(+5.13%)
Mar 27, 2020
4.820
4.830
4.520
4.680
572,600
-0.27(-5.45%)
Mar 26, 2020
4.470
4.990
4.450
4.950
583,465
+0.53(+11.99%)
Mar 25, 2020
3.960
4.450
3.790
4.420
403,377
+0.48(+12.18%)
Mar 24, 2020
4.230
4.245
3.795
3.940
482,145
+0.27(+7.36%)
Mar 23, 2020
3.240
3.760
3.020
3.670
749,900
+0.52(+16.51%)
Mar 20, 2020
3.500
3.574
3.110
3.150
684,400
-0.24(-7.08%)
Mar 19, 2020
3.690
3.920
3.350
3.390
623,292
-0.36(-9.60%)
Mar 18, 2020
3.860
4.040
3.340
3.750
728,586
-0.35(-8.54%)
Mar 17, 2020
3.780
4.110
3.530
4.100
614,770
+0.41(+11.11%)
Mar 16, 2020
3.770
4.030
3.260
3.690
577,767
-0.27(-6.82%)
Mar 13, 2020
4.010
4.120
3.850
3.960
790,100
+0.02(+0.51%)
Mar 12, 2020
4.010
4.250
3.810
3.940
896,714
-0.57(-12.64%)
Mar 11, 2020
4.460
4.560
3.930
4.510
2,811,743
-1.48(-24.71%)
Mar 10, 2020
6.200
6.200
5.500
5.990
506,507
-0.05(-0.83%)
Mar 09, 2020
6.100
6.200
5.620
6.040
421,554
-0.37(-5.77%)
Mar 06, 2020
6.400
6.460
6.270
6.410
410,700
-0.11(-1.69%)
Mar 05, 2020
6.580
6.610
6.360
6.520
395,936
-0.14(-2.10%)
Mar 04, 2020
6.630
6.748
6.530
6.660
307,799
+0.18(+2.78%)
Mar 03, 2020
6.600
6.810
6.220
6.480
287,505
-0.09(-1.44%)
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
.