Canada markets open in 2 hours 25 minutes

Avid Bioservices, Inc. (CDMO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.37+0.17 (+0.93%)
At close: 04:00PM EST
18.37 0.00 (0.00%)
After hours: 04:09PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202217.4418.5716.9918.3718.37836,800
Jan. 21, 202218.0818.8018.0518.2018.20778,500
Jan. 20, 202219.3119.9318.5018.5118.51764,500
Jan. 19, 202219.5720.2018.8419.0519.05575,600
Jan. 18, 202220.1720.4719.2019.3619.36743,300
Jan. 14, 202220.4521.0820.0220.9720.97656,800
Jan. 13, 202222.3022.4120.5820.7420.74596,700
Jan. 12, 202222.7323.2822.2622.3222.32817,400
Jan. 11, 202222.1623.0521.7322.6622.66479,600
Jan. 10, 202221.5822.4821.5522.4122.41640,100
Jan. 07, 202223.2923.5722.1722.2122.21472,800
Jan. 06, 202223.1123.7622.2623.1723.17508,700
Jan. 05, 202225.0425.3123.2823.3123.31618,400
Jan. 04, 202227.6527.6824.5725.0925.09716,800
Jan. 03, 202229.0729.0926.9627.7327.73768,900
Dec. 31, 202129.7529.9929.0329.1829.18491,100
Dec. 30, 202130.2830.9429.5629.6129.61427,600
Dec. 29, 202129.0430.3928.9730.3130.31340,600
Dec. 28, 202130.1031.0129.2029.2829.28373,400
Dec. 27, 202129.6830.7029.5730.2730.27474,000
Dec. 23, 202128.4229.8028.2329.5429.54361,900
Dec. 22, 202127.5828.7127.1428.5128.51507,700
Dec. 21, 202126.7127.5926.0327.4327.43605,900
Dec. 20, 202125.9226.5625.1326.5026.50749,800
Dec. 17, 202124.7026.9324.3326.0026.002,798,600
Dec. 16, 202125.8026.5324.5024.8524.85802,300
Dec. 15, 202124.8225.6923.7825.6825.681,211,200
Dec. 14, 202125.0826.1524.8325.0425.04739,100
Dec. 13, 202127.3427.3425.9726.0226.02511,500
Dec. 10, 202127.3027.6326.4126.6026.60548,400
Dec. 09, 202128.3528.9327.0927.1227.12623,700
Dec. 08, 202127.5029.3225.9828.1228.121,121,000
Dec. 07, 202128.8529.3328.2328.5028.50864,300
Dec. 06, 202128.3328.8727.3028.1828.18664,200
Dec. 03, 202131.8131.8128.7728.9128.91806,900
Dec. 02, 202130.5032.0330.0631.5031.50676,700
Dec. 01, 202131.1831.8830.5530.5530.55832,400
Nov. 30, 202130.2631.0729.8330.5630.56929,700
Nov. 29, 202132.0032.2530.1930.4330.431,103,100
Nov. 26, 202130.9732.3630.8331.4631.46451,200
Nov. 24, 202131.6231.9330.7231.5731.57539,500
Nov. 23, 202131.7732.5130.8132.0032.00791,700
Nov. 22, 202133.8933.9532.1232.1432.14719,900
Nov. 19, 202133.3334.0232.3133.7033.70559,700
Nov. 18, 202133.1733.8232.5333.5433.54477,500
Nov. 17, 202133.1633.8533.0033.1133.11416,700
Nov. 16, 202132.5733.4132.3333.1033.10442,200
Nov. 15, 202133.9033.9031.6432.5132.51840,300
Nov. 12, 202133.5934.0732.7833.7033.70344,500
Nov. 11, 202132.7734.5132.0333.4233.42745,400
Nov. 10, 202133.0733.5932.1732.6532.65757,900
Nov. 09, 202133.9334.0933.0333.3533.35681,200
Nov. 08, 202134.2834.2833.2233.8633.86456,400
Nov. 05, 202133.0134.2132.6834.1834.18865,700
Nov. 04, 202133.5833.5832.6133.0833.08642,300
Nov. 03, 202132.6233.6032.1033.5233.52493,500
Nov. 02, 202132.4732.7132.0032.6832.681,180,700
Nov. 01, 202131.0032.4930.9932.4232.421,152,200
Oct. 29, 202130.0930.8129.7630.6830.681,621,400
Oct. 28, 202129.7530.9429.6330.7030.7013,750,700
Oct. 27, 202129.6229.7928.8829.5429.542,815,800
Oct. 26, 202129.2129.8528.7429.6429.645,442,700
Oct. 25, 202125.9326.1225.5526.0026.00480,400
Oct. 22, 202125.9726.3525.6426.0026.00395,000
Oct. 21, 202126.4326.8225.5525.8425.84384,200
Oct. 20, 202126.5526.7425.8226.6126.61253,000
Oct. 19, 202126.5026.7026.0626.5126.51382,400
Oct. 18, 202125.7926.7125.4726.3826.38998,200
Oct. 15, 202125.1326.4724.7625.7925.79868,900
Oct. 14, 202123.7925.1123.5724.8224.82609,500
Oct. 13, 202123.2423.5023.1423.4223.42277,800
Oct. 12, 202122.9223.4322.7423.2023.20471,600
Oct. 11, 202122.3723.2422.3522.8322.83552,500
Oct. 08, 202121.8722.6621.8322.5322.53374,900
Oct. 07, 202121.2722.1621.2721.9621.96663,900
Oct. 06, 202121.1621.5420.9221.1921.19461,900
Oct. 05, 202120.8621.4120.7921.3721.37273,400
Oct. 04, 202121.0021.2020.3620.7020.70572,900
Oct. 01, 202121.5621.9420.3021.0921.09625,100
Sep. 30, 202120.9021.7520.7421.5721.57921,200
Sep. 29, 202120.6221.2220.4520.7320.73327,100
Sep. 28, 202120.9921.4420.4320.5020.50441,500
Sep. 27, 202122.0522.4321.1321.2521.25358,800
Sep. 24, 202121.8522.3221.2422.0722.07466,900
Sep. 23, 202121.4622.1921.4022.0322.03424,200
Sep. 22, 202121.2421.5820.7521.3821.38390,200
Sep. 21, 202120.0920.9219.9620.8620.86345,200
Sep. 20, 202120.5220.8219.9520.0820.08678,800
Sep. 17, 202120.2521.1519.9820.9820.981,399,900
Sep. 16, 202119.3020.2019.2020.1420.14546,700
Sep. 15, 202119.3919.8318.8919.0519.05381,400
Sep. 14, 202119.7619.9618.8219.1119.11911,400
Sep. 13, 202121.1621.2519.6319.7819.78645,400
Sep. 10, 202120.9521.3320.4421.0621.06737,000
Sep. 09, 202122.0022.1019.7020.8020.801,909,800
Sep. 08, 202123.4023.9123.3223.6523.65582,800
Sep. 07, 202123.0423.7722.8723.5823.58389,900
Sep. 03, 202123.9524.0022.7923.1223.12618,200
Sep. 02, 202124.5924.8724.0624.1224.12175,000
Sep. 01, 202124.1224.6923.8524.6524.65299,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...