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
)
8.250
+0.050 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024
8.030
8.102
7.530
7.680
1,299,091
-0.16(-2.04%)
Feb 28, 2024
8.000
8.160
7.740
7.840
1,225,726
-0.31(-3.80%)
Feb 27, 2024
8.110
8.300
7.950
8.150
912,191
+0.10(+1.24%)
Feb 26, 2024
7.680
8.100
7.615
8.050
850,112
+0.31(+4.01%)
Feb 23, 2024
7.980
8.075
7.580
7.740
554,019
-0.25(-3.13%)
Feb 22, 2024
7.360
8.050
7.360
7.990
1,074,681
+0.59(+7.97%)
Feb 21, 2024
7.360
7.420
7.170
7.400
593,550
-0.04(-0.54%)
Feb 20, 2024
7.380
7.615
7.200
7.440
690,764
-0.06(-0.80%)
Feb 16, 2024
7.550
7.610
7.330
7.500
908,114
-0.20(-2.60%)
Feb 15, 2024
7.740
7.925
7.480
7.700
1,646,286
+0.08(+1.05%)
Feb 14, 2024
6.880
7.690
6.810
7.620
1,199,936
+0.94(+14.07%)
Feb 13, 2024
6.980
7.170
6.520
6.680
1,134,626
-0.71(-9.61%)
Feb 12, 2024
6.650
7.450
6.650
7.390
1,275,097
+0.67(+9.97%)
Feb 09, 2024
6.670
6.830
6.520
6.720
599,261
+0.10(+1.51%)
Feb 08, 2024
6.130
6.680
6.090
6.620
763,931
+0.47(+7.64%)
Feb 07, 2024
6.520
6.640
6.140
6.150
707,371
-0.37(-5.67%)
Feb 06, 2024
6.250
6.550
6.190
6.520
565,791
+0.25(+3.99%)
Feb 05, 2024
6.060
6.470
6.050
6.270
776,100
+0.07(+1.13%)
Feb 02, 2024
6.420
6.460
6.020
6.200
1,379,224
-0.39(-5.92%)
Feb 01, 2024
6.830
6.890
6.540
6.590
1,076,394
-0.18(-2.66%)
Jan 31, 2024
6.810
7.180
6.750
6.770
1,014,085
-0.14(-2.03%)
Jan 30, 2024
7.250
7.300
6.891
6.910
960,735
-0.43(-5.86%)
Jan 29, 2024
6.760
7.400
6.510
7.340
1,045,295
+0.57(+8.42%)
Jan 26, 2024
6.980
7.550
6.760
6.770
1,215,055
-0.15(-2.17%)
Jan 25, 2024
6.690
6.950
6.540
6.920
930,177
+0.32(+4.85%)
Jan 24, 2024
6.820
6.820
6.445
6.600
739,902
-0.12(-1.79%)
Jan 23, 2024
6.720
6.900
6.345
6.720
1,055,763
+0.13(+1.97%)
Jan 22, 2024
6.300
6.600
6.070
6.590
927,884
+0.39(+6.29%)
Jan 19, 2024
6.110
6.260
5.980
6.200
707,037
+0.09(+1.47%)
Jan 18, 2024
6.320
6.320
5.960
6.110
776,891
-0.15(-2.40%)
Jan 17, 2024
5.960
6.290
5.950
6.260
851,429
+0.10(+1.62%)
Jan 16, 2024
6.170
6.320
5.960
6.160
1,203,720
-0.13(-2.07%)
Jan 12, 2024
6.770
6.963
6.250
6.290
859,863
-0.47(-6.95%)
Jan 11, 2024
6.720
6.890
6.483
6.760
1,667,869
+0.29(+4.48%)
Jan 10, 2024
6.170
6.480
6.110
6.470
723,011
+0.18(+2.86%)
Jan 09, 2024
6.530
6.540
6.250
6.290
701,828
-0.34(-5.13%)
Jan 08, 2024
6.000
6.650
5.930
6.630
1,024,006
+0.63(+10.50%)
Jan 05, 2024
6.040
6.150
5.650
6.000
941,564
-0.14(-2.28%)
Jan 04, 2024
5.880
6.251
5.850
6.140
1,029,955
+0.28(+4.78%)
Jan 03, 2024
6.280
6.350
5.845
5.860
1,183,017
-0.50(-7.86%)
Jan 02, 2024
6.390
6.720
6.310
6.360
1,186,937
-0.14(-2.15%)
Dec 29, 2023
6.800
6.860
6.330
6.500
970,191
-0.29(-4.27%)
Dec 28, 2023
6.740
6.910
6.580
6.790
1,430,324
+0.04(+0.59%)
Dec 27, 2023
6.710
6.805
6.585
6.750
923,906
+0.11(+1.66%)
Dec 26, 2023
6.600
6.800
6.450
6.640
1,299,186
+0.13(+2.00%)
Dec 22, 2023
6.500
6.810
6.420
6.510
988,688
+0.10(+1.56%)
Dec 21, 2023
6.380
6.588
6.175
6.410
1,630,672
+0.21(+3.39%)
Dec 20, 2023
7.020
7.100
6.150
6.200
1,973,353
-0.85(-12.06%)
Dec 19, 2023
6.370
7.250
6.350
7.050
2,341,627
+0.94(+15.38%)
Dec 18, 2023
6.150
6.322
5.902
6.110
1,619,603
-0.01(-0.16%)
Dec 15, 2023
5.920
6.135
5.620
6.120
12,826,580
+0.32(+5.52%)
Dec 14, 2023
5.520
6.210
5.440
5.800
2,197,161
+0.46(+8.61%)
Dec 13, 2023
4.980
5.340
4.660
5.340
2,464,186
+0.36(+7.23%)
Dec 12, 2023
5.050
5.250
4.940
4.980
2,092,506
-0.06(-1.19%)
Dec 11, 2023
4.650
5.230
4.500
5.040
2,820,523
+0.40(+8.62%)
Dec 08, 2023
4.300
4.835
4.071
4.640
5,269,275
-0.65(-12.29%)
Dec 07, 2023
5.240
5.320
5.010
5.290
1,397,104
+0.09(+1.73%)
Dec 06, 2023
5.330
5.660
5.170
5.200
1,685,911
-0.09(-1.70%)
Dec 05, 2023
5.430
5.620
5.173
5.290
1,767,811
-0.14(-2.58%)
Dec 04, 2023
4.800
5.450
4.770
5.430
3,049,957
+0.43(+8.71%)
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
.