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 (%)
Jul 31, 2018
5.430
5.640
5.360
5.570
254,340
+0.12(+2.20%)
Jul 30, 2018
5.560
5.590
5.400
5.450
240,897
-0.02(-0.37%)
Jul 27, 2018
5.600
5.670
5.450
5.470
246,300
-0.13(-2.32%)
Jul 26, 2018
5.730
5.411
5.600
433,379
-0.06(-1.06%)
Jul 25, 2018
5.720
5.830
5.640
5.660
359,039
-0.11(-1.91%)
Jul 24, 2018
5.850
5.899
5.500
5.770
861,083
-0.10(-1.70%)
Jul 23, 2018
6.120
6.570
5.820
5.870
1,673,596
-0.20(-3.29%)
Jul 20, 2018
5.640
6.100
5.640
6.070
1,192,442
+0.40(+7.05%)
Jul 19, 2018
5.480
5.770
5.290
5.670
1,363,965
+0.19(+3.47%)
Jul 18, 2018
5.410
5.749
5.410
5.480
1,294,644
-0.02(-0.36%)
Jul 17, 2018
4.800
5.850
4.660
5.500
6,482,814
+1.03(+23.04%)
Jul 16, 2018
4.650
4.670
4.370
4.470
624,967
-0.17(-3.66%)
Jul 13, 2018
4.640
529,298
-0.11(-2.32%)
Jul 12, 2018
4.780
4.800
4.640
4.750
427,992
-0.01(-0.21%)
Jul 11, 2018
4.760
4.820
4.550
4.760
718,481
-0.01(-0.21%)
Jul 10, 2018
4.400
4.780
4.390
4.770
720,277
+0.39(+8.90%)
Jul 09, 2018
4.440
4.440
4.360
4.380
667,673
-0.02(-0.45%)
Jul 06, 2018
4.250
4.440
4.220
4.400
346,792
+0.12(+2.80%)
Jul 05, 2018
4.380
4.497
4.220
4.280
416,861
-0.06(-1.38%)
Jul 03, 2018
4.340
4.340
4.340
0
+0.06(+1.40%)
Jul 02, 2018
3.860
4.360
3.860
4.280
620,274
+0.36(+9.18%)
Jun 29, 2018
3.910
4.190
3.850
3.920
485,759
+0.04(+1.03%)
Jun 28, 2018
3.920
4.020
3.850
3.880
266,673
-0.05(-1.27%)
Jun 27, 2018
3.660
4.030
3.660
3.930
674,165
+0.15(+3.97%)
Jun 26, 2018
3.730
3.900
3.650
3.780
543,815
+0.02(+0.53%)
Jun 25, 2018
3.960
4.080
3.670
3.760
1,419,901
+0.23(+6.52%)
Jun 22, 2018
3.320
3.600
3.290
3.530
6,114,536
+0.26(+7.95%)
Jun 21, 2018
3.330
3.420
3.250
3.270
411,039
-0.07(-2.10%)
Jun 20, 2018
3.500
3.550
3.340
3.340
216,073
-0.14(-4.02%)
Jun 19, 2018
3.480
3.605
3.430
3.480
222,395
-0.01(-0.29%)
Jun 18, 2018
3.600
3.610
3.480
3.490
282,690
-0.13(-3.59%)
Jun 15, 2018
3.715
3.600
3.620
299,515
-0.05(-1.36%)
Jun 14, 2018
3.670
3.740
3.550
3.670
235,871
+0.03(+0.82%)
Jun 13, 2018
3.740
3.820
3.570
3.640
321,610
-0.07(-1.89%)
Jun 12, 2018
3.320
3.770
3.320
3.710
814,940
+0.35(+10.42%)
Jun 11, 2018
3.300
3.400
3.245
3.360
355,494
+0.09(+2.75%)
Jun 08, 2018
3.320
3.440
3.240
3.270
164,927
-0.04(-1.21%)
Jun 07, 2018
3.310
3.360
3.230
3.310
205,641
-0.01(-0.30%)
Jun 06, 2018
3.350
3.450
3.320
3.320
171,260
-0.03(-0.90%)
Jun 05, 2018
3.310
3.400
3.230
3.350
171,390
+0.04(+1.21%)
Jun 04, 2018
3.270
3.350
3.170
3.310
218,185
+0.12(+3.76%)
Jun 01, 2018
3.120
3.270
3.120
3.190
443,645
+0.09(+2.90%)
May 31, 2018
3.250
3.360
3.050
3.100
457,740
-0.13(-4.02%)
May 30, 2018
3.370
3.490
3.210
3.230
194,589
-0.15(-4.44%)
May 29, 2018
3.390
3.420
3.240
3.380
248,533
-0.01(-0.29%)
May 25, 2018
3.390
3.390
3.390
0
-0.06(-1.74%)
May 24, 2018
3.690
3.690
3.430
3.450
465,883
-0.11(-3.09%)
May 23, 2018
3.600
3.620
3.520
3.560
193,147
-0.01(-0.28%)
May 22, 2018
3.470
3.630
3.430
3.570
220,482
+0.12(+3.48%)
May 21, 2018
3.480
3.502
3.327
3.450
232,952
+0.06(+1.77%)
May 18, 2018
3.480
3.520
3.350
3.390
234,336
-0.08(-2.31%)
May 17, 2018
3.520
3.560
3.440
3.470
222,558
-0.07(-1.98%)
May 16, 2018
3.560
3.620
3.510
3.540
161,473
-0.04(-1.12%)
May 15, 2018
3.620
3.660
3.550
3.580
213,791
-0.04(-1.10%)
May 14, 2018
3.710
3.761
3.590
3.620
445,205
-0.06(-1.63%)
May 11, 2018
3.610
3.720
3.600
3.680
193,283
+0.06(+1.66%)
May 10, 2018
3.650
3.700
3.520
3.620
133,837
+0.00(+0.00%)
May 09, 2018
3.600
3.750
3.560
3.620
333,291
+0.03(+0.84%)
May 08, 2018
3.480
3.600
3.451
3.590
191,021
+0.09(+2.57%)
May 07, 2018
3.350
3.580
3.350
3.500
251,411
+0.11(+3.24%)
May 04, 2018
3.380
3.460
3.280
3.390
196,968
-0.03(-0.88%)
May 03, 2018
3.450
3.540
3.350
3.420
334,788
-0.06(-1.72%)
May 02, 2018
3.380
3.680
3.380
3.480
402,402
+0.10(+2.96%)
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
.