Canada markets closed

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.71+0.38 (+2.65%)
At close: 01:00PM EST
14.26 -0.45 (-3.06%)
After hours: 02:53PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 04, 202215.5215.5513.6513.7013.701,076,100
Nov 03, 202215.3915.7714.9915.2615.26509,100
Nov 02, 202215.6716.1715.1515.2315.23411,300
Nov 01, 202216.6616.8715.4415.7515.75914,500
Oct 31, 202217.5717.6916.8916.9416.941,155,800
Oct 28, 202217.3117.8216.8417.7417.74642,300
Oct 27, 202217.2017.3216.4517.1217.12457,000
Oct 26, 202217.0017.7316.6716.9416.94679,600
Oct 25, 202215.7716.9715.5516.7216.72499,000
Oct 24, 202215.6015.7914.7015.6515.65506,400
Oct 21, 202215.2015.6214.7515.5615.561,261,000
Oct 20, 202215.5015.7014.5014.9914.991,072,500
Oct 19, 202217.6517.7315.1616.0016.001,247,200
Oct 18, 202218.8718.9317.5117.9317.93654,000
Oct 17, 202217.8818.6217.8818.5018.50649,900
Oct 14, 202218.3118.3517.6217.6517.65584,100
Oct 13, 202216.4918.1216.0418.0918.09522,600
Oct 12, 202217.9117.9116.5617.0817.08400,600
Oct 11, 202217.7718.2417.0317.9417.94643,900
Oct 10, 202217.9018.0417.4017.7817.78490,900
Oct 07, 202218.3518.5217.9018.0118.01566,700
Oct 06, 202218.2819.1918.2518.6518.65595,300
Oct 05, 202218.6518.6518.1718.3618.36551,400
Oct 04, 202217.9118.7717.9118.7418.74765,400
Oct 03, 202219.1519.2117.4917.5317.53692,900
Sept 30, 202218.7820.3118.6919.1219.121,012,000
Sept 29, 202219.0219.1118.1518.7718.77568,200
Sept 28, 202218.5619.4318.1019.2719.27706,400
Sept 27, 202218.0918.5817.8818.2618.26872,000
Sept 26, 202217.7918.4617.6717.7617.76609,500
Sept 23, 202218.0518.0517.0017.9517.95924,000
Sept 22, 202217.8418.3417.5718.0318.03753,500
Sept 21, 202218.1919.0017.9318.2618.26699,900
Sept 20, 202216.9218.0316.9118.0018.00698,300
Sept 19, 202216.9317.3316.5717.1517.15450,900
Sept 16, 202218.8918.9816.9217.0817.081,436,000
Sept 15, 202218.5319.4018.5319.1519.15516,500
Sept 14, 202218.2818.7017.9018.5718.57516,600
Sept 13, 202218.1118.3517.5818.1218.12755,500
Sept 12, 202218.4119.0517.9718.8618.86463,300
Sept 09, 202217.4418.4017.3518.3318.33494,000
Sept 08, 202216.2117.5916.0617.2217.22624,100
Sept 07, 202215.7216.2815.2516.2416.24886,000
Sept 06, 202215.9016.1315.4415.9615.96588,200
Sept 02, 202217.8517.8515.8316.0716.07599,200
Sept 01, 202217.0717.5216.8217.5017.50337,200
Aug 31, 202217.2417.5817.0317.2217.22628,500
Aug 30, 202217.6017.8516.8216.9716.97331,200
Aug 29, 202218.0018.3117.1717.3417.34501,400
Aug 26, 202219.0719.0718.2518.4418.44479,100
Aug 25, 202218.7919.1318.5219.0319.03266,500
Aug 24, 202218.3318.8718.0918.5618.56253,500
Aug 23, 202217.9218.6617.8118.3218.32322,700
Aug 22, 202218.1718.4117.6717.8317.83308,800
Aug 19, 202218.6718.8218.2518.4818.48324,400
Aug 18, 202218.9619.3218.5519.0419.04268,100
Aug 17, 202219.2019.3118.8218.9118.91332,100
Aug 16, 202219.7319.7318.8719.3619.36565,900
Aug 15, 202219.4919.9919.1919.7419.74418,500
Aug 12, 202219.1819.8318.9219.6919.69658,600
Aug 11, 202219.0719.9518.6918.9718.97512,800
Aug 10, 202218.1519.4417.9819.2719.27587,100
Aug 09, 202218.1918.4017.4017.6617.66400,400
Aug 08, 202219.4619.4618.1018.5018.50420,500
Aug 05, 202218.8019.5218.8019.3619.36490,500
Aug 04, 202219.1919.6218.9019.1819.18365,600
Aug 03, 202219.2919.7918.8219.0819.08552,800
Aug 02, 202218.8719.3918.7219.0419.04383,800
Aug 01, 202219.2219.9118.9519.0219.02717,200
Jul 29, 202220.3220.3219.5519.6519.65693,600
Jul 28, 202219.7120.4719.6720.3620.36634,400
Jul 27, 202218.6919.7718.2119.6419.64487,400
Jul 26, 202218.1418.8417.7818.4818.48628,100
Jul 25, 202217.5318.1817.1518.1818.18327,400
Jul 22, 202219.6619.7717.1617.5217.52853,900
Jul 21, 202219.1019.9819.0019.7019.70951,600
Jul 20, 202218.0619.1418.0119.0019.00671,700
Jul 19, 202217.5718.1116.6418.0618.06691,200
Jul 18, 202218.2818.6217.1717.3117.31629,800
Jul 15, 202217.3218.1616.8018.1018.10647,900
Jul 14, 202217.7417.8916.7317.0217.02737,700
Jul 13, 202217.3818.2916.1418.1418.14601,800
Jul 12, 202217.7818.4917.5918.0018.00526,300
Jul 11, 202217.7518.1517.6817.7217.72671,100
Jul 08, 202217.5318.2717.3018.1018.10532,900
Jul 07, 202216.7718.0416.6718.0018.00677,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...