Canada markets closed

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.33+0.07 (+0.46%)
At close: 04:00PM EDT
15.33 0.00 (0.00%)
After hours: 04:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202215.2915.7214.8415.3315.33487,400
Jun 30, 202215.0015.4413.9615.2615.26657,100
Jun 29, 202215.1815.3914.5715.1715.17671,600
Jun 28, 202216.4416.5115.5015.5415.54889,500
Jun 27, 202215.8016.5415.3616.3516.35451,300
Jun 24, 202215.9116.0415.1215.6115.61861,000
Jun 23, 202214.6915.7514.6915.7315.73516,800
Jun 22, 202214.2714.9914.1314.6514.65482,700
Jun 21, 202213.6214.7813.5314.4614.46557,100
Jun 17, 202212.6413.5212.6413.3413.341,599,400
Jun 16, 202212.0112.6011.8812.5212.52633,300
Jun 15, 202212.0712.7312.0012.5712.57479,900
Jun 14, 202212.1212.4011.8312.1112.11340,200
Jun 13, 202212.2012.4411.8012.0612.06702,900
Jun 10, 202213.1013.2312.5912.6712.67503,700
Jun 09, 202213.7313.7913.3113.3613.36354,300
Jun 08, 202214.3814.5813.8713.9113.91807,200
Jun 07, 202213.5314.4613.5314.4014.40429,300
Jun 06, 202213.5813.6513.3513.5913.59444,800
Jun 03, 202213.6013.7213.1813.4113.41458,400
Jun 02, 202213.3913.9013.2913.7713.77401,300
Jun 01, 202213.4413.6213.0613.4413.44603,600
May 31, 202213.6613.7413.1313.3713.37840,900
May 27, 202212.9513.9112.8313.7713.77569,100
May 26, 202212.5112.9512.3312.7512.75609,500
May 25, 202212.3412.9412.2712.5812.58433,300
May 24, 202212.2512.6712.0712.3812.38758,000
May 23, 202212.5912.8811.7612.1112.11837,100
May 20, 202212.7112.8712.0012.6612.66404,100
May 19, 202211.6212.7211.6112.4912.49592,700
May 18, 202211.9612.2211.4311.6311.63787,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...