Avid Bioservices, Inc. (CDMO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.34 | 7.68 | 7.29 | 7.35 | 7.35 | 1,268,100 |
| Apr 25, 2024 | 6.74 | 7.40 | 6.71 | 7.32 | 7.32 | 1,916,100 |
| Apr 24, 2024 | 6.68 | 6.89 | 6.65 | 6.83 | 6.83 | 1,441,900 |
| Apr 23, 2024 | 6.39 | 6.77 | 6.32 | 6.68 | 6.68 | 702,800 |
| Apr 22, 2024 | 6.42 | 6.66 | 6.31 | 6.41 | 6.41 | 511,100 |
| Apr 19, 2024 | 6.49 | 6.59 | 6.23 | 6.39 | 6.39 | 793,700 |
| Apr 18, 2024 | 6.64 | 6.83 | 6.51 | 6.52 | 6.52 | 707,700 |
| Apr 17, 2024 | 7.31 | 7.59 | 6.70 | 6.71 | 6.71 | 1,153,300 |
| Apr 16, 2024 | 6.79 | 7.33 | 6.71 | 7.25 | 7.25 | 840,500 |
| Apr 15, 2024 | 6.78 | 6.95 | 6.74 | 6.80 | 6.80 | 839,500 |
| Apr 12, 2024 | 6.86 | 6.96 | 6.61 | 6.74 | 6.74 | 785,600 |
| Apr 11, 2024 | 6.99 | 7.09 | 6.68 | 6.90 | 6.90 | 625,800 |
| Apr 10, 2024 | 6.74 | 7.06 | 6.53 | 6.90 | 6.90 | 1,486,500 |
| Apr 09, 2024 | 6.56 | 7.21 | 6.56 | 7.19 | 7.19 | 931,800 |
| Apr 08, 2024 | 6.33 | 6.67 | 6.33 | 6.64 | 6.64 | 517,900 |
| Apr 05, 2024 | 6.27 | 6.69 | 6.14 | 6.34 | 6.34 | 956,000 |
| Apr 04, 2024 | 6.64 | 6.75 | 6.33 | 6.34 | 6.34 | 852,700 |
| Apr 03, 2024 | 6.31 | 6.67 | 6.20 | 6.59 | 6.59 | 1,184,500 |
| Apr 02, 2024 | 6.21 | 6.55 | 6.14 | 6.38 | 6.38 | 1,035,500 |
| Apr 01, 2024 | 6.62 | 6.69 | 6.26 | 6.42 | 6.42 | 1,773,100 |
| Mar 28, 2024 | 6.95 | 7.11 | 6.67 | 6.70 | 6.70 | 701,800 |
| Mar 27, 2024 | 6.89 | 7.00 | 6.51 | 6.98 | 6.98 | 712,300 |
| Mar 26, 2024 | 6.98 | 7.05 | 6.68 | 6.79 | 6.79 | 1,055,100 |
| Mar 25, 2024 | 6.72 | 6.97 | 6.67 | 6.83 | 6.83 | 710,500 |
| Mar 22, 2024 | 6.83 | 6.91 | 6.62 | 6.73 | 6.73 | 778,600 |
| Mar 21, 2024 | 7.24 | 7.34 | 6.85 | 6.87 | 6.87 | 1,837,300 |
| Mar 20, 2024 | 6.99 | 7.14 | 6.82 | 7.11 | 7.11 | 1,123,200 |
| Mar 19, 2024 | 6.50 | 7.06 | 6.50 | 7.02 | 7.02 | 1,332,500 |
| Mar 18, 2024 | 6.29 | 6.70 | 6.18 | 6.60 | 6.60 | 1,901,000 |
| Mar 15, 2024 | 5.98 | 6.36 | 5.98 | 6.29 | 6.29 | 3,605,900 |
| Mar 14, 2024 | 6.24 | 6.42 | 6.02 | 6.09 | 6.09 | 1,369,300 |
| Mar 13, 2024 | 6.20 | 6.35 | 5.99 | 6.25 | 6.25 | 2,377,300 |
| Mar 12, 2024 | 6.58 | 6.59 | 6.29 | 6.37 | 6.37 | 1,210,300 |
| Mar 11, 2024 | 6.65 | 6.77 | 6.48 | 6.50 | 6.50 | 2,055,600 |
| Mar 08, 2024 | 6.07 | 6.82 | 5.96 | 6.71 | 6.71 | 3,060,800 |
| Mar 07, 2024 | 6.05 | 6.61 | 5.90 | 6.10 | 6.10 | 15,001,200 |
| Mar 06, 2024 | 8.48 | 8.83 | 8.42 | 8.79 | 8.79 | 1,434,200 |
| Mar 05, 2024 | 7.84 | 8.40 | 7.72 | 8.30 | 8.30 | 574,900 |
| Mar 04, 2024 | 8.41 | 8.45 | 7.91 | 7.99 | 7.99 | 667,000 |
| Mar 01, 2024 | 7.76 | 8.28 | 7.70 | 8.24 | 8.24 | 1,080,200 |
| Feb 29, 2024 | 8.03 | 8.10 | 7.53 | 7.68 | 7.68 | 1,299,100 |
| Feb 28, 2024 | 8.00 | 8.16 | 7.74 | 7.84 | 7.84 | 1,225,700 |
| Feb 27, 2024 | 8.11 | 8.30 | 7.95 | 8.15 | 8.15 | 912,200 |
| Feb 26, 2024 | 7.68 | 8.10 | 7.62 | 8.05 | 8.05 | 850,100 |
| Feb 23, 2024 | 7.98 | 8.07 | 7.58 | 7.74 | 7.74 | 554,000 |
| Feb 22, 2024 | 7.36 | 8.05 | 7.36 | 7.99 | 7.99 | 1,075,300 |
| Feb 21, 2024 | 7.36 | 7.42 | 7.17 | 7.40 | 7.40 | 593,600 |
| Feb 20, 2024 | 7.38 | 7.62 | 7.20 | 7.44 | 7.44 | 690,800 |
| Feb 16, 2024 | 7.55 | 7.61 | 7.33 | 7.50 | 7.50 | 908,100 |
| Feb 15, 2024 | 7.74 | 7.93 | 7.48 | 7.70 | 7.70 | 1,646,300 |
| Feb 14, 2024 | 6.88 | 7.69 | 6.81 | 7.62 | 7.62 | 1,199,900 |
| Feb 13, 2024 | 6.98 | 7.17 | 6.52 | 6.68 | 6.68 | 1,134,600 |
| Feb 12, 2024 | 6.65 | 7.45 | 6.65 | 7.39 | 7.39 | 1,275,100 |
| Feb 09, 2024 | 6.67 | 6.83 | 6.52 | 6.72 | 6.72 | 599,300 |
| Feb 08, 2024 | 6.13 | 6.68 | 6.09 | 6.62 | 6.62 | 763,900 |
| Feb 07, 2024 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | 707,400 |
| Feb 06, 2024 | 6.25 | 6.55 | 6.19 | 6.52 | 6.52 | 565,800 |
| Feb 05, 2024 | 6.06 | 6.47 | 6.05 | 6.27 | 6.27 | 776,100 |
| Feb 02, 2024 | 6.42 | 6.46 | 6.02 | 6.20 | 6.20 | 1,379,200 |
| Feb 01, 2024 | 6.83 | 6.89 | 6.54 | 6.59 | 6.59 | 1,076,400 |
| Jan 31, 2024 | 6.81 | 7.18 | 6.75 | 6.77 | 6.77 | 1,014,100 |
| Jan 30, 2024 | 7.25 | 7.30 | 6.89 | 6.91 | 6.91 | 960,700 |
| Jan 29, 2024 | 6.76 | 7.40 | 6.51 | 7.34 | 7.34 | 1,045,300 |
| Jan 26, 2024 | 6.98 | 7.55 | 6.76 | 6.77 | 6.77 | 1,215,100 |
| Jan 25, 2024 | 6.69 | 6.95 | 6.54 | 6.92 | 6.92 | 930,200 |
| Jan 24, 2024 | 6.82 | 6.82 | 6.45 | 6.60 | 6.60 | 740,200 |
| Jan 23, 2024 | 6.72 | 6.90 | 6.35 | 6.72 | 6.72 | 1,055,800 |
| Jan 22, 2024 | 6.30 | 6.60 | 6.07 | 6.59 | 6.59 | 927,900 |
| Jan 19, 2024 | 6.11 | 6.26 | 5.98 | 6.20 | 6.20 | 707,000 |
| Jan 18, 2024 | 6.32 | 6.32 | 5.96 | 6.11 | 6.11 | 776,900 |
| Jan 17, 2024 | 5.96 | 6.29 | 5.95 | 6.26 | 6.26 | 851,400 |
| Jan 16, 2024 | 6.17 | 6.32 | 5.96 | 6.16 | 6.16 | 1,203,700 |
| Jan 12, 2024 | 6.77 | 6.96 | 6.25 | 6.29 | 6.29 | 859,900 |
| Jan 11, 2024 | 6.72 | 6.89 | 6.48 | 6.76 | 6.76 | 1,667,900 |
| Jan 10, 2024 | 6.17 | 6.48 | 6.11 | 6.47 | 6.47 | 723,000 |
| Jan 09, 2024 | 6.53 | 6.54 | 6.25 | 6.29 | 6.29 | 701,800 |
| Jan 08, 2024 | 6.00 | 6.65 | 5.93 | 6.63 | 6.63 | 1,024,000 |
| Jan 05, 2024 | 6.04 | 6.15 | 5.65 | 6.00 | 6.00 | 941,500 |
| Jan 04, 2024 | 5.88 | 6.25 | 5.85 | 6.14 | 6.14 | 1,030,000 |
| Jan 03, 2024 | 6.28 | 6.35 | 5.85 | 5.86 | 5.86 | 1,183,000 |
| Jan 02, 2024 | 6.39 | 6.72 | 6.31 | 6.36 | 6.36 | 1,186,900 |
| Dec 29, 2023 | 6.80 | 6.86 | 6.33 | 6.50 | 6.50 | 970,200 |
| Dec 28, 2023 | 6.74 | 6.91 | 6.58 | 6.79 | 6.79 | 1,430,300 |
| Dec 27, 2023 | 6.71 | 6.81 | 6.59 | 6.75 | 6.75 | 923,900 |
| Dec 26, 2023 | 6.60 | 6.80 | 6.45 | 6.64 | 6.64 | 1,299,500 |
| Dec 22, 2023 | 6.50 | 6.81 | 6.42 | 6.51 | 6.51 | 988,700 |
| Dec 21, 2023 | 6.38 | 6.59 | 6.18 | 6.41 | 6.41 | 1,630,700 |
| Dec 20, 2023 | 7.02 | 7.10 | 6.15 | 6.20 | 6.20 | 1,973,400 |
| Dec 19, 2023 | 6.37 | 7.25 | 6.35 | 7.05 | 7.05 | 2,341,600 |
| Dec 18, 2023 | 6.15 | 6.32 | 5.90 | 6.11 | 6.11 | 1,620,300 |
| Dec 15, 2023 | 5.92 | 6.14 | 5.62 | 6.12 | 6.12 | 12,821,600 |
| Dec 14, 2023 | 5.52 | 6.21 | 5.44 | 5.80 | 5.80 | 2,197,200 |
| Dec 13, 2023 | 4.98 | 5.34 | 4.66 | 5.34 | 5.34 | 2,458,500 |
| Dec 12, 2023 | 5.05 | 5.25 | 4.94 | 4.98 | 4.98 | 2,092,500 |
| Dec 11, 2023 | 4.65 | 5.23 | 4.50 | 5.04 | 5.04 | 2,820,500 |
| Dec 08, 2023 | 4.30 | 4.84 | 4.07 | 4.64 | 4.64 | 5,269,000 |
| Dec 07, 2023 | 5.24 | 5.32 | 5.01 | 5.29 | 5.29 | 1,402,400 |
| Dec 06, 2023 | 5.33 | 5.66 | 5.17 | 5.20 | 5.20 | 1,685,900 |
| Dec 05, 2023 | 5.43 | 5.62 | 5.17 | 5.29 | 5.29 | 1,768,300 |
| Dec 04, 2023 | 4.80 | 5.45 | 4.77 | 5.43 | 5.43 | 3,050,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.