Canada Markets closed

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.76+0.57 (+3.13%)
At close: 04:00PM EDT
18.38 -0.38 (-2.03%)
After hours: 04:51PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202318.4218.9918.3018.7618.76477,700
Mar 30, 202318.6618.8118.1018.1918.19472,800
Mar 29, 202318.6818.8918.2618.5818.58548,700
Mar 28, 202318.0018.3617.8418.3018.30490,900
Mar 27, 202317.5718.3017.2918.1318.13494,600
Mar 24, 202317.4617.6717.0817.4717.47657,900
Mar 23, 202317.3917.9217.1817.5317.53509,900
Mar 22, 202317.8818.0517.3317.3817.38601,000
Mar 21, 202318.2018.3817.9518.0018.00502,200
Mar 20, 202318.0918.4217.8117.9517.95559,500
Mar 17, 202317.9718.3117.6817.8017.802,872,100
Mar 16, 202317.4118.6517.0518.1918.19824,800
Mar 15, 202318.5319.1016.9017.4717.471,518,000
Mar 14, 202316.9019.2815.6218.7918.793,012,000
Mar 13, 202313.5414.3213.5113.8213.821,118,500
Mar 10, 202314.7414.9513.4813.9513.951,401,900
Mar 09, 202315.4915.6314.7414.8214.82622,800
Mar 08, 202315.9616.0115.3615.4715.47499,300
Mar 07, 202316.2016.4215.8416.0016.00336,400
Mar 06, 202317.1217.1216.0316.1716.17502,600
Mar 03, 202316.4917.3516.3917.1117.11395,800
Mar 02, 202316.2316.4715.6016.3816.38311,700
Mar 01, 202316.5016.7416.2916.4616.46396,500
Feb 28, 202316.3816.6616.3416.4616.46484,600
Feb 27, 202316.5116.5516.2116.3716.37395,400
Feb 24, 202316.1416.5015.9116.3616.36427,500
Feb 23, 202316.0416.5915.9316.4316.43336,900
Feb 22, 202315.5315.9615.2815.8915.89469,500
Feb 21, 202316.1916.2215.4915.5215.52533,200
Feb 17, 202316.6316.6315.9616.5516.55310,000
Feb 16, 202316.5516.8416.4716.5916.59493,300
Feb 15, 202316.2816.9516.2216.9116.91251,400
Feb 14, 202316.2916.6716.0316.4716.47217,100
Feb 13, 202316.5116.5416.1116.4116.41250,200
Feb 10, 202316.4416.6116.2316.5116.51344,500
Feb 09, 202317.0417.0516.1416.4616.46419,400
Feb 08, 202317.1917.4516.7416.8516.85394,400
Feb 07, 202317.0017.4116.7117.3117.31444,000
Feb 06, 202316.2517.3916.0217.1117.11570,000
Feb 03, 202316.3117.0916.0916.1916.19451,500
Feb 02, 202316.3416.9816.2016.6216.62612,900
Feb 01, 202315.8016.2015.4516.0416.04555,700
Jan 31, 202315.5416.0015.5415.8315.83416,500
Jan 30, 202316.1916.2715.3915.5215.52383,600
Jan 27, 202316.0216.4915.9116.3916.39416,600
Jan 26, 202316.0516.2015.7016.0016.00342,400
Jan 25, 202316.7616.7715.8515.8915.89388,600
Jan 24, 202317.2217.4016.8116.9916.99379,200
Jan 23, 202316.5317.2816.3617.2317.23576,000
Jan 20, 202316.4316.6416.1816.4516.45470,700
Jan 19, 202315.8216.3515.7016.2216.22727,300
Jan 18, 202316.2416.7415.9515.9715.97444,000
Jan 17, 202316.1616.3216.0516.2016.20482,100
Jan 13, 202315.9816.5415.9016.3116.31646,200
Jan 12, 202315.5316.2815.3016.2316.23738,700
Jan 11, 202315.0615.5814.8015.5515.55452,100
Jan 10, 202314.4415.0514.4415.0415.04731,000
Jan 09, 202314.8215.0714.4114.6314.63665,400
Jan 06, 202314.2514.7613.9014.6914.69510,900
Jan 05, 202313.7714.2513.3614.1014.10457,100
Jan 04, 202313.4814.0913.3013.9813.98336,500
Jan 03, 202313.9714.1613.3713.4813.48529,500
Dec 30, 202213.8114.0113.3113.7713.77453,400
Dec 29, 202213.7414.2713.6913.9313.93543,200
Dec 28, 202213.6813.9113.4913.5113.51382,500
Dec 27, 202213.6014.0313.3013.6613.66278,800
Dec 23, 202214.0114.0113.5013.6713.67325,600
Dec 22, 202213.5614.0513.3414.0314.03351,300
Dec 21, 202213.4913.9013.4513.7613.76437,700
Dec 20, 202212.9713.4312.9013.3913.39377,700
Dec 19, 202213.7713.7713.0013.1413.14545,900
Dec 16, 202213.5314.2013.2613.8313.833,050,200
Dec 15, 202214.1714.2513.4713.7413.74818,400
Dec 14, 202214.4214.8514.2314.3014.30662,900
Dec 13, 202214.1714.6813.6914.4714.47741,300
Dec 12, 202213.0213.7813.0113.6813.68717,100
Dec 09, 202212.5913.5412.4012.9312.93592,800
Dec 08, 202213.0714.4312.3812.6112.61887,200
Dec 07, 202213.2813.3011.3413.0413.041,656,800
Dec 06, 202215.3015.4014.6514.8814.88469,300
Dec 05, 202216.3816.3815.3215.3915.39543,800
Dec 02, 202215.6116.4115.1916.4116.41439,900
Dec 01, 202215.6415.9915.1815.7815.78569,500
Nov 30, 202214.7315.7914.2115.6615.66703,600
Nov 29, 202214.9115.1714.3714.7214.72879,000
Nov 28, 202214.4815.4414.4814.9914.99674,100
Nov 25, 202214.2214.8714.1214.7114.71241,800
Nov 23, 202214.7814.7814.2214.3314.33422,600
Nov 22, 202214.7314.7714.1114.7314.73352,100
Nov 21, 202214.3914.5613.9114.5114.51333,900
Nov 18, 202214.7314.8614.1414.3114.31394,500
Nov 17, 202214.5814.6214.0214.1414.14394,700
Nov 16, 202215.4915.6414.4614.6114.61474,300
Nov 15, 202215.1715.9714.8915.6415.64442,400
Nov 14, 202215.1015.4814.8914.9514.95414,900
Nov 11, 202214.6315.6914.6315.3615.36486,900
Nov 10, 202213.7814.7913.6514.7314.73957,600
Nov 09, 202213.3713.8812.9913.0413.04473,600
Nov 08, 202213.3813.9712.9413.4913.49571,300
Nov 07, 202213.6413.7912.9413.2513.25909,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...