Canada markets open in 2 hours 20 minutes

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.99-0.25 (-3.03%)
At close: 04:00PM EST
7.62 -0.37 (-4.63%)
Pre-Market: 04:06AM EST
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20248.418.457.917.997.99667,000
Mar 01, 20247.768.287.708.248.241,080,200
Feb 29, 20248.038.107.537.687.681,299,100
Feb 28, 20248.008.167.747.847.841,225,700
Feb 27, 20248.118.307.958.158.15912,200
Feb 26, 20247.688.107.628.058.05850,100
Feb 23, 20247.988.077.587.747.74554,000
Feb 22, 20247.368.057.367.997.991,075,300
Feb 21, 20247.367.427.177.407.40593,600
Feb 20, 20247.387.627.207.447.44690,800
Feb 16, 20247.557.617.337.507.50908,100
Feb 15, 20247.747.937.487.707.701,646,300
Feb 14, 20246.887.696.817.627.621,199,900
Feb 13, 20246.987.176.526.686.681,134,600
Feb 12, 20246.657.456.657.397.391,275,100
Feb 09, 20246.676.836.526.726.72599,300
Feb 08, 20246.136.686.096.626.62763,900
Feb 07, 20246.526.646.146.156.15707,400
Feb 06, 20246.256.556.196.526.52565,800
Feb 05, 20246.066.476.056.276.27776,100
Feb 02, 20246.426.466.026.206.201,379,200
Feb 01, 20246.836.896.546.596.591,076,400
Jan 31, 20246.817.186.756.776.771,014,100
Jan 30, 20247.257.306.896.916.91960,700
Jan 29, 20246.767.406.517.347.341,045,300
Jan 26, 20246.987.556.766.776.771,215,100
Jan 25, 20246.696.956.546.926.92930,200
Jan 24, 20246.826.826.456.606.60740,200
Jan 23, 20246.726.906.356.726.721,055,800
Jan 22, 20246.306.606.076.596.59927,900
Jan 19, 20246.116.265.986.206.20707,000
Jan 18, 20246.326.325.966.116.11776,900
Jan 17, 20245.966.295.956.266.26851,400
Jan 16, 20246.176.325.966.166.161,203,700
Jan 12, 20246.776.966.256.296.29859,900
Jan 11, 20246.726.896.486.766.761,667,900
Jan 10, 20246.176.486.116.476.47723,000
Jan 09, 20246.536.546.256.296.29701,800
Jan 08, 20246.006.655.936.636.631,024,000
Jan 05, 20246.046.155.656.006.00941,500
Jan 04, 20245.886.255.856.146.141,030,000
Jan 03, 20246.286.355.855.865.861,183,000
Jan 02, 20246.396.726.316.366.361,186,900
Dec 29, 20236.806.866.336.506.50970,200
Dec 28, 20236.746.916.586.796.791,430,300
Dec 27, 20236.716.816.596.756.75923,900
Dec 26, 20236.606.806.456.646.641,299,500
Dec 22, 20236.506.816.426.516.51988,700
Dec 21, 20236.386.596.186.416.411,630,700
Dec 20, 20237.027.106.156.206.201,973,400
Dec 19, 20236.377.256.357.057.052,341,600
Dec 18, 20236.156.325.906.116.111,620,300
Dec 15, 20235.926.145.626.126.1212,821,600
Dec 14, 20235.526.215.445.805.802,197,200
Dec 13, 20234.985.344.665.345.342,458,500
Dec 12, 20235.055.254.944.984.982,092,500
Dec 11, 20234.655.234.505.045.042,820,500
Dec 08, 20234.304.844.074.644.645,269,000
Dec 07, 20235.245.325.015.295.291,402,400
Dec 06, 20235.335.665.175.205.201,685,900
Dec 05, 20235.435.625.175.295.291,768,300
Dec 04, 20234.805.454.775.435.433,050,000
Dec 01, 20235.065.174.575.005.002,096,500
Nov 30, 20235.155.334.935.095.091,493,200
Nov 29, 20234.965.164.845.085.081,858,300
Nov 28, 20234.804.944.604.854.851,510,200
Nov 27, 20235.485.484.754.764.761,518,800
Nov 24, 20235.445.545.365.495.49219,200
Nov 22, 20235.615.665.405.445.44776,100
Nov 21, 20235.626.035.485.495.491,117,400
Nov 20, 20235.535.695.445.695.69680,000
Nov 17, 20235.245.565.105.555.551,021,000
Nov 16, 20235.255.304.965.185.18807,400
Nov 15, 20235.505.705.245.255.25881,500
Nov 14, 20235.245.645.205.475.471,367,300
Nov 13, 20235.025.104.915.025.02791,800
Nov 10, 20235.285.284.975.095.09780,600
Nov 09, 20235.545.575.275.285.28698,000
Nov 08, 20235.886.045.425.505.50640,000
Nov 07, 20235.865.945.655.875.87626,800
Nov 06, 20236.496.975.845.875.87693,200
Nov 03, 20236.136.856.136.496.49829,600
Nov 02, 20235.906.215.906.146.14514,200
Nov 01, 20236.096.185.805.855.85839,900
Oct 31, 20236.036.225.906.156.15754,000
Oct 30, 20236.206.295.976.136.13597,100
Oct 27, 20236.506.506.166.176.17564,300
Oct 26, 20236.636.766.296.496.49906,500
Oct 25, 20236.946.946.466.636.63775,900
Oct 24, 20237.107.276.887.067.06429,100
Oct 23, 20236.627.276.527.107.10950,300
Oct 20, 20236.976.986.666.706.70774,400
Oct 19, 20237.487.586.966.976.97767,200
Oct 18, 20237.727.847.487.487.48781,500
Oct 17, 20238.188.467.787.817.81772,900
Oct 16, 20238.238.358.078.228.22829,400
Oct 13, 20238.148.418.088.238.23603,900
Oct 12, 20239.199.198.208.218.21689,700
Oct 11, 20239.499.609.249.299.29769,300
Oct 10, 20239.209.599.039.509.50426,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...