UK markets closed

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.35+0.03 (+0.41%)
At close: 04:00PM EDT
7.35 0.00 (0.00%)
After hours: 06:31PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.347.687.297.357.351,255,084
25 Apr 20246.747.406.717.327.321,916,100
24 Apr 20246.686.896.656.836.831,441,900
23 Apr 20246.396.776.326.686.68702,800
22 Apr 20246.426.666.316.416.41511,100
19 Apr 20246.496.596.236.396.39793,700
18 Apr 20246.646.836.516.526.52707,700
17 Apr 20247.317.596.706.716.711,153,300
16 Apr 20246.797.336.717.257.25840,500
15 Apr 20246.786.956.746.806.80839,500
12 Apr 20246.866.966.616.746.74785,600
11 Apr 20246.997.096.686.906.90625,800
10 Apr 20246.747.066.536.906.901,486,500
09 Apr 20246.567.216.567.197.19931,800
08 Apr 20246.336.676.336.646.64517,900
05 Apr 20246.276.696.146.346.34956,000
04 Apr 20246.646.756.336.346.34852,700
03 Apr 20246.316.676.206.596.591,184,500
02 Apr 20246.216.556.146.386.381,035,500
01 Apr 20246.626.696.266.426.421,773,100
28 Mar 20246.957.116.676.706.70701,800
27 Mar 20246.897.006.516.986.98712,300
26 Mar 20246.987.056.686.796.791,055,100
25 Mar 20246.726.976.676.836.83710,500
22 Mar 20246.836.916.626.736.73778,600
21 Mar 20247.247.346.856.876.871,837,300
20 Mar 20246.997.146.827.117.111,123,200
19 Mar 20246.507.066.507.027.021,332,500
18 Mar 20246.296.706.186.606.601,901,000
15 Mar 20245.986.365.986.296.293,605,900
14 Mar 20246.246.426.026.096.091,369,300
13 Mar 20246.206.355.996.256.252,377,300
12 Mar 20246.586.596.296.376.371,210,300
11 Mar 20246.656.776.486.506.502,055,600
08 Mar 20246.076.825.966.716.713,060,800
07 Mar 20246.056.615.906.106.1015,001,200
06 Mar 20248.488.838.428.798.791,434,200
05 Mar 20247.848.407.728.308.30574,900
04 Mar 20248.418.457.917.997.99667,000
01 Mar 20247.768.287.708.248.241,080,200
29 Feb 20248.038.107.537.687.681,299,100
28 Feb 20248.008.167.747.847.841,225,700
27 Feb 20248.118.307.958.158.15912,200
26 Feb 20247.688.107.628.058.05850,100
23 Feb 20247.988.077.587.747.74554,000
22 Feb 20247.368.057.367.997.991,075,300
21 Feb 20247.367.427.177.407.40593,600
20 Feb 20247.387.627.207.447.44690,800
16 Feb 20247.557.617.337.507.50908,100
15 Feb 20247.747.937.487.707.701,646,300
14 Feb 20246.887.696.817.627.621,199,900
13 Feb 20246.987.176.526.686.681,134,600
12 Feb 20246.657.456.657.397.391,275,100
09 Feb 20246.676.836.526.726.72599,300
08 Feb 20246.136.686.096.626.62763,900
07 Feb 20246.526.646.146.156.15707,400
06 Feb 20246.256.556.196.526.52565,800
05 Feb 20246.066.476.056.276.27776,100
02 Feb 20246.426.466.026.206.201,379,200
01 Feb 20246.836.896.546.596.591,076,400
31 Jan 20246.817.186.756.776.771,014,100
30 Jan 20247.257.306.896.916.91960,700
29 Jan 20246.767.406.517.347.341,045,300
26 Jan 20246.987.556.766.776.771,215,100
25 Jan 20246.696.956.546.926.92930,200
24 Jan 20246.826.826.456.606.60740,200
23 Jan 20246.726.906.356.726.721,055,800
22 Jan 20246.306.606.076.596.59927,900
19 Jan 20246.116.265.986.206.20707,000
18 Jan 20246.326.325.966.116.11776,900
17 Jan 20245.966.295.956.266.26851,400
16 Jan 20246.176.325.966.166.161,203,700
12 Jan 20246.776.966.256.296.29859,900
11 Jan 20246.726.896.486.766.761,667,900
10 Jan 20246.176.486.116.476.47723,000
09 Jan 20246.536.546.256.296.29701,800
08 Jan 20246.006.655.936.636.631,024,000
05 Jan 20246.046.155.656.006.00941,500
04 Jan 20245.886.255.856.146.141,030,000
03 Jan 20246.286.355.855.865.861,183,000
02 Jan 20246.396.726.316.366.361,186,900
29 Dec 20236.806.866.336.506.50970,200
28 Dec 20236.746.916.586.796.791,430,300
27 Dec 20236.716.816.596.756.75923,900
26 Dec 20236.606.806.456.646.641,299,500
22 Dec 20236.506.816.426.516.51988,700
21 Dec 20236.386.596.186.416.411,630,700
20 Dec 20237.027.106.156.206.201,973,400
19 Dec 20236.377.256.357.057.052,341,600
18 Dec 20236.156.325.906.116.111,620,300
15 Dec 20235.926.145.626.126.1212,821,600
14 Dec 20235.526.215.445.805.802,197,200
13 Dec 20234.985.344.665.345.342,458,500
12 Dec 20235.055.254.944.984.982,092,500
11 Dec 20234.655.234.505.045.042,820,500
08 Dec 20234.304.844.074.644.645,269,000
07 Dec 20235.245.325.015.295.291,402,400
06 Dec 20235.335.665.175.205.201,685,900
05 Dec 20235.435.625.175.295.291,768,300
04 Dec 20234.805.454.775.435.433,050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...