Canada Markets close in 5 hrs 40 mins

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.95-0.39 (-3.16%)
As of 10:20AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202211.9612.2211.8911.9511.9589,865
May 17, 202212.2712.4811.9312.3412.34900,700
May 16, 202212.4012.4011.8011.8511.85789,600
May 13, 202212.3412.9612.0912.5212.52618,700
May 12, 202211.4212.2411.3012.0212.021,968,200
May 11, 202212.0012.4011.6511.6911.69809,100
May 10, 202212.5512.7211.7612.1712.17869,100
May 09, 202212.3712.7611.8911.9411.941,133,800
May 06, 202212.7912.9012.3412.6312.63630,400
May 05, 202214.1914.1912.6613.0713.07735,900
May 04, 202214.0314.5013.2914.4314.43571,500
May 03, 202214.4314.5613.7914.0214.02557,300
May 02, 202213.5014.4013.5014.3714.371,148,900
Apr 29, 202214.0314.4913.4313.4613.46751,600
Apr 28, 202214.8014.8013.8114.1014.10626,100
Apr 27, 202215.1315.3014.5314.6114.61562,900
Apr 26, 202216.5516.9515.0515.1015.10615,100
Apr 25, 202217.0817.4016.6016.7516.75813,000
Apr 22, 202217.2717.9317.1017.1817.181,195,900
Apr 21, 202218.4918.6417.1117.3017.30459,100
Apr 20, 202218.4518.7518.0318.2118.21243,400
Apr 19, 202217.8018.5717.8018.3118.31344,400
Apr 18, 202218.4218.4217.6317.8017.80404,700
Apr 14, 202218.3818.7318.1718.3118.31386,300
Apr 13, 202218.3618.9618.3418.7018.70663,300
Apr 12, 202218.8219.5118.4418.4918.49421,100
Apr 11, 202218.5618.9918.3418.5518.55359,000
Apr 08, 202218.8519.5118.6418.9218.92765,400
Apr 07, 202219.1619.4818.6918.8818.88580,400
Apr 06, 202219.2819.4018.5219.1419.14493,500
Apr 05, 202221.2421.3419.5019.5419.54653,600
Apr 04, 202221.6622.0620.7021.4021.40394,500
Apr 01, 202220.5321.6620.4921.5521.55675,900
Mar 31, 202221.3521.5220.2920.3720.37933,600
Mar 30, 202222.1722.2021.0521.1921.19486,200
Mar 29, 202221.4322.3821.4322.1522.15589,200
Mar 28, 202221.6022.0020.6921.4121.41364,800
Mar 25, 202221.9121.9521.1721.5721.57639,500
Mar 24, 202221.5422.1721.0021.9221.92446,300
Mar 23, 202221.8722.3721.3421.3821.38646,900
Mar 22, 202221.8622.1621.5922.0622.06421,700
Mar 21, 202221.7422.0721.3321.6521.65382,600
Mar 18, 202221.6022.0721.2721.9021.90720,400
Mar 17, 202220.1021.5019.9721.5021.50453,600
Mar 16, 202219.6320.3919.4520.2920.29383,100
Mar 15, 202219.1919.9519.1319.4619.46368,000
Mar 14, 202218.6819.6718.6118.9118.91874,700
Mar 11, 202219.4019.4718.5618.5818.58533,200
Mar 10, 202218.3719.1318.3119.0719.07497,300
Mar 09, 202218.1619.0517.5618.8018.801,003,500
Mar 08, 202218.1018.2316.9017.5317.53621,600
Mar 07, 202218.5118.8217.5818.1518.15557,300
Mar 04, 202218.9519.3618.3118.4818.48560,400
Mar 03, 202220.2120.4318.9219.1419.14427,600
Mar 02, 202219.6720.4219.3920.0520.05431,500
Mar 01, 202220.4020.8119.2819.6919.69632,800
Feb 28, 202220.0720.6720.0320.4820.48513,900
Feb 25, 202220.2520.4319.4520.2420.24297,300
Feb 24, 202217.9920.4117.8220.3020.30588,000
Feb 23, 202219.7320.1618.7618.7918.79714,400
Feb 22, 202219.2020.2819.0619.7119.71516,600
Feb 18, 202220.1320.7719.0419.3619.36587,800
Feb 17, 202220.9321.1320.1320.1820.18759,600
Feb 16, 202221.2121.5720.8521.2521.25358,600
Feb 15, 202221.3921.9721.1021.5021.50486,600
Feb 14, 202221.1621.6720.8021.0021.00909,200
Feb 11, 202221.5021.8320.9921.2221.22311,200
Feb 10, 202221.1522.8320.9921.5421.541,119,900
Feb 09, 202221.1321.9221.0921.8921.89409,400
Feb 08, 202220.1520.9019.9520.8520.85355,600
Feb 07, 202219.1820.4819.1720.3220.32645,500
Feb 04, 202218.7519.4718.6319.3719.37593,200
Feb 03, 202218.5119.1818.1819.0219.02541,500
Feb 02, 202219.1419.1418.3818.9918.99647,400
Feb 01, 202218.8419.3618.1018.9718.97430,400
Jan 31, 202217.4718.8817.4318.8718.87652,600
Jan 28, 202216.6317.4516.0317.4317.43700,000
Jan 27, 202217.6218.2616.4516.6316.63556,900
Jan 26, 202218.4218.7117.3017.4317.43613,300
Jan 25, 202217.9618.3517.4217.7817.78803,800
Jan 24, 202217.4418.5716.9918.3718.37836,800
Jan 21, 202218.0818.8018.0518.2018.20778,500
Jan 20, 202219.3119.9318.5018.5118.51764,500
Jan 19, 202219.5720.2018.8419.0519.05575,600
Jan 18, 202220.1720.4719.2019.3619.36743,300
Jan 14, 202220.4521.0820.0220.9720.97656,800
Jan 13, 202222.3022.4120.5820.7420.74596,700
Jan 12, 202222.7323.2822.2622.3222.32817,400
Jan 11, 202222.1623.0521.7322.6622.66479,600
Jan 10, 202221.5822.4821.5522.4122.41640,100
Jan 07, 202223.2923.5722.1722.2122.21472,800
Jan 06, 202223.1123.7622.2623.1723.17508,700
Jan 05, 202225.0425.3123.2823.3123.31618,400
Jan 04, 202227.6527.6824.5725.0925.09716,800
Jan 03, 202229.0729.0926.9627.7327.73768,900
Dec 31, 202129.7529.9929.0329.1829.18491,100
Dec 30, 202130.2830.9429.5629.6129.61427,600
Dec 29, 202129.0430.3928.9730.3130.31340,600
Dec 28, 202130.1031.0129.2029.2829.28373,400
Dec 27, 202129.6830.7029.5730.2730.27474,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...