Avid Bioservices, Inc. (CDMO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 13, 2023 - Sept 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 11.36 | 11.48 | 11.13 | 11.16 | 11.16 | 587,355 |
| Sept 12, 2024 | 10.63 | 11.50 | 10.59 | 11.16 | 11.16 | 974,100 |
| Sept 11, 2024 | 10.45 | 10.73 | 10.25 | 10.60 | 10.60 | 803,300 |
| Sept 10, 2024 | 9.60 | 10.88 | 9.25 | 10.49 | 10.49 | 2,249,200 |
| Sept 09, 2024 | 8.91 | 9.27 | 8.74 | 8.95 | 8.95 | 1,372,400 |
| Sept 06, 2024 | 9.01 | 9.20 | 8.74 | 8.83 | 8.83 | 420,400 |
| Sept 05, 2024 | 9.23 | 9.33 | 8.94 | 9.00 | 9.00 | 987,700 |
| Sept 04, 2024 | 9.70 | 9.71 | 9.23 | 9.24 | 9.24 | 548,100 |
| Sept 03, 2024 | 10.50 | 10.52 | 9.61 | 9.73 | 9.73 | 613,200 |
| Aug 30, 2024 | 10.51 | 10.57 | 10.17 | 10.54 | 10.54 | 526,300 |
| Aug 29, 2024 | 10.22 | 10.61 | 10.22 | 10.36 | 10.36 | 321,000 |
| Aug 28, 2024 | 10.26 | 10.35 | 10.07 | 10.22 | 10.22 | 727,100 |
| Aug 27, 2024 | 10.26 | 10.35 | 10.09 | 10.29 | 10.29 | 351,300 |
| Aug 26, 2024 | 10.72 | 10.72 | 10.24 | 10.36 | 10.36 | 402,300 |
| Aug 23, 2024 | 10.76 | 10.95 | 10.48 | 10.58 | 10.58 | 446,000 |
| Aug 22, 2024 | 11.46 | 11.46 | 10.65 | 10.65 | 10.65 | 483,800 |
| Aug 21, 2024 | 11.38 | 11.57 | 11.32 | 11.47 | 11.47 | 459,200 |
| Aug 20, 2024 | 11.51 | 11.57 | 11.20 | 11.31 | 11.31 | 579,300 |
| Aug 19, 2024 | 11.02 | 11.54 | 10.96 | 11.51 | 11.51 | 992,300 |
| Aug 16, 2024 | 10.65 | 11.04 | 10.63 | 11.01 | 11.01 | 615,100 |
| Aug 15, 2024 | 10.88 | 11.00 | 10.51 | 10.68 | 10.68 | 1,361,600 |
| Aug 14, 2024 | 10.82 | 10.86 | 10.22 | 10.52 | 10.52 | 627,500 |
| Aug 13, 2024 | 10.68 | 10.81 | 10.55 | 10.76 | 10.76 | 880,500 |
| Aug 12, 2024 | 10.58 | 10.60 | 10.43 | 10.59 | 10.59 | 627,200 |
| Aug 09, 2024 | 10.59 | 10.95 | 10.36 | 10.53 | 10.53 | 346,300 |
| Aug 08, 2024 | 10.37 | 10.62 | 10.19 | 10.57 | 10.57 | 893,100 |
| Aug 07, 2024 | 10.25 | 10.51 | 9.95 | 10.14 | 10.14 | 699,200 |
| Aug 06, 2024 | 10.58 | 10.84 | 10.28 | 10.28 | 10.28 | 953,100 |
| Aug 05, 2024 | 9.87 | 10.88 | 9.84 | 10.51 | 10.51 | 894,700 |
| Aug 02, 2024 | 9.80 | 10.79 | 9.71 | 10.76 | 10.76 | 1,049,400 |
| Aug 01, 2024 | 10.41 | 10.71 | 10.26 | 10.47 | 10.47 | 1,394,800 |
| Jul 31, 2024 | 10.30 | 10.82 | 10.03 | 10.44 | 10.44 | 730,200 |
| Jul 30, 2024 | 9.97 | 10.37 | 9.97 | 10.23 | 10.23 | 1,408,000 |
| Jul 29, 2024 | 10.24 | 10.31 | 9.93 | 9.94 | 9.94 | 461,000 |
| Jul 26, 2024 | 10.60 | 10.78 | 10.11 | 10.23 | 10.23 | 983,100 |
| Jul 25, 2024 | 9.50 | 10.47 | 9.36 | 10.32 | 10.32 | 3,062,500 |
| Jul 24, 2024 | 9.19 | 9.77 | 9.19 | 9.39 | 9.39 | 1,365,600 |
| Jul 23, 2024 | 9.51 | 9.76 | 9.33 | 9.35 | 9.35 | 949,000 |
| Jul 22, 2024 | 9.50 | 9.89 | 9.02 | 9.59 | 9.59 | 1,827,100 |
| Jul 19, 2024 | 9.51 | 9.65 | 9.22 | 9.45 | 9.45 | 1,052,900 |
| Jul 18, 2024 | 9.77 | 9.93 | 9.44 | 9.50 | 9.50 | 2,024,700 |
| Jul 17, 2024 | 9.50 | 10.01 | 9.33 | 9.77 | 9.77 | 1,503,500 |
| Jul 16, 2024 | 8.42 | 9.57 | 8.42 | 9.53 | 9.53 | 2,340,100 |
| Jul 15, 2024 | 8.40 | 8.69 | 8.29 | 8.32 | 8.32 | 1,205,300 |
| Jul 12, 2024 | 8.05 | 8.55 | 8.05 | 8.32 | 8.32 | 1,258,400 |
| Jul 11, 2024 | 7.54 | 8.35 | 7.49 | 8.00 | 8.00 | 1,529,100 |
| Jul 10, 2024 | 7.54 | 7.74 | 7.22 | 7.39 | 7.39 | 521,700 |
| Jul 09, 2024 | 7.14 | 7.74 | 6.85 | 7.58 | 7.58 | 1,113,400 |
| Jul 08, 2024 | 7.43 | 7.56 | 7.12 | 7.17 | 7.17 | 571,100 |
| Jul 05, 2024 | 7.64 | 7.72 | 7.38 | 7.42 | 7.42 | 827,700 |
| Jul 03, 2024 | 6.70 | 7.88 | 6.61 | 7.70 | 7.70 | 1,447,400 |
| Jul 02, 2024 | 7.18 | 7.18 | 6.62 | 6.70 | 6.70 | 774,400 |
| Jul 01, 2024 | 7.14 | 7.29 | 6.90 | 7.12 | 7.12 | 1,276,200 |
| Jun 28, 2024 | 7.01 | 7.29 | 6.86 | 7.14 | 7.14 | 1,022,100 |
| Jun 27, 2024 | 7.21 | 7.21 | 6.79 | 7.01 | 7.01 | 405,300 |
| Jun 26, 2024 | 7.14 | 7.14 | 6.71 | 7.01 | 7.01 | 921,300 |
| Jun 25, 2024 | 7.14 | 7.23 | 7.02 | 7.10 | 7.10 | 558,600 |
| Jun 24, 2024 | 7.56 | 7.84 | 7.15 | 7.21 | 7.21 | 686,200 |
| Jun 21, 2024 | 7.13 | 7.90 | 7.13 | 7.54 | 7.54 | 4,854,900 |
| Jun 20, 2024 | 7.39 | 7.41 | 6.78 | 6.81 | 6.81 | 1,339,000 |
| Jun 18, 2024 | 7.46 | 7.55 | 7.31 | 7.44 | 7.44 | 618,100 |
| Jun 17, 2024 | 7.09 | 7.51 | 6.91 | 7.49 | 7.49 | 840,300 |
| Jun 14, 2024 | 6.77 | 7.19 | 6.53 | 7.09 | 7.09 | 1,123,100 |
| Jun 13, 2024 | 7.62 | 7.69 | 6.78 | 6.90 | 6.90 | 1,380,800 |
| Jun 12, 2024 | 8.24 | 8.48 | 7.61 | 7.61 | 7.61 | 1,095,500 |
| Jun 11, 2024 | 7.95 | 8.09 | 7.88 | 7.99 | 7.99 | 583,500 |
| Jun 10, 2024 | 7.78 | 8.13 | 7.54 | 8.06 | 8.06 | 1,083,200 |
| Jun 07, 2024 | 7.90 | 8.13 | 7.78 | 7.96 | 7.96 | 405,700 |
| Jun 06, 2024 | 8.24 | 8.35 | 8.02 | 8.03 | 8.03 | 622,400 |
| Jun 05, 2024 | 7.62 | 8.31 | 7.62 | 8.28 | 8.28 | 771,000 |
| Jun 04, 2024 | 7.92 | 7.99 | 7.62 | 7.63 | 7.63 | 463,200 |
| Jun 03, 2024 | 8.17 | 8.28 | 7.78 | 7.97 | 7.97 | 823,200 |
| May 31, 2024 | 8.01 | 8.14 | 7.88 | 8.09 | 8.09 | 714,700 |
| May 30, 2024 | 7.99 | 8.10 | 7.84 | 7.95 | 7.95 | 752,000 |
| May 29, 2024 | 8.40 | 8.47 | 7.95 | 7.97 | 7.97 | 632,300 |
| May 28, 2024 | 8.74 | 8.89 | 8.58 | 8.62 | 8.62 | 477,000 |
| May 24, 2024 | 8.87 | 9.09 | 8.71 | 8.74 | 8.74 | 388,700 |
| May 23, 2024 | 9.13 | 9.26 | 8.66 | 8.83 | 8.83 | 737,900 |
| May 22, 2024 | 9.07 | 9.23 | 8.94 | 9.09 | 9.09 | 534,800 |
| May 21, 2024 | 9.01 | 9.29 | 8.97 | 9.08 | 9.08 | 656,800 |
| May 20, 2024 | 9.12 | 9.35 | 8.96 | 9.28 | 9.28 | 987,600 |
| May 17, 2024 | 9.21 | 9.87 | 9.04 | 9.12 | 9.12 | 2,295,400 |
| May 16, 2024 | 9.23 | 9.47 | 8.90 | 9.20 | 9.20 | 791,000 |
| May 15, 2024 | 9.45 | 9.76 | 9.11 | 9.25 | 9.25 | 1,340,700 |
| May 14, 2024 | 8.91 | 9.34 | 8.84 | 9.20 | 9.20 | 1,735,300 |
| May 13, 2024 | 8.72 | 9.00 | 8.67 | 8.81 | 8.81 | 1,081,400 |
| May 10, 2024 | 8.25 | 8.74 | 8.04 | 8.67 | 8.67 | 1,009,500 |
| May 09, 2024 | 8.43 | 8.43 | 7.96 | 8.14 | 8.14 | 808,000 |
| May 08, 2024 | 8.66 | 8.80 | 8.30 | 8.38 | 8.38 | 1,006,800 |
| May 07, 2024 | 8.43 | 8.79 | 8.28 | 8.76 | 8.76 | 1,513,600 |
| May 06, 2024 | 8.34 | 8.49 | 8.17 | 8.42 | 8.42 | 474,300 |
| May 03, 2024 | 8.31 | 8.45 | 8.11 | 8.25 | 8.25 | 1,300,200 |
| May 02, 2024 | 7.80 | 8.32 | 7.58 | 8.20 | 8.20 | 1,828,600 |
| May 01, 2024 | 7.61 | 7.85 | 7.47 | 7.67 | 7.67 | 1,527,700 |
| Apr 30, 2024 | 7.40 | 7.83 | 7.25 | 7.63 | 7.63 | 1,210,900 |
| Apr 29, 2024 | 7.41 | 7.84 | 7.14 | 7.56 | 7.56 | 1,438,200 |
| Apr 26, 2024 | 7.34 | 7.68 | 7.29 | 7.35 | 7.35 | 1,268,400 |
| 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 |
| *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.