NasdaqCM - Delayed Quote USD

Avid Bioservices, Inc. (CDMO)

Compare
12.48
+0.02
+(0.16%)
At close: January 31 at 4:00:02 PM EST
12.48
0.00
(0.00%)
After hours: January 31 at 6:07:50 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.4812.5012.4712.4812.482,514,600
Jan 30, 202512.4512.4712.4412.4612.461,439,600
Jan 29, 202512.4312.4612.4312.4412.44512,600
Jan 28, 202512.4512.4612.4312.4312.43333,000
Jan 27, 202512.4112.4512.4112.4512.45703,600
Jan 24, 202512.4512.4612.4212.4212.42640,400
Jan 23, 202512.4412.4612.3912.4512.451,965,000
Jan 22, 202512.4512.4712.4212.4512.451,893,700
Jan 21, 202512.4012.4612.3912.4612.461,505,800
Jan 17, 202512.3812.4112.3712.3912.391,635,200
Jan 16, 202512.3912.4012.3812.3812.381,515,500
Jan 15, 202512.4012.4312.3712.3912.393,262,600
Jan 14, 202512.4312.4412.4212.4212.421,574,600
Jan 13, 202512.3912.4512.3912.4312.43832,900
Jan 10, 202512.3712.4212.3712.4112.411,148,200
Jan 8, 202512.3612.4112.3512.3812.381,507,100
Jan 7, 202512.3512.3812.3412.3612.361,080,800
Jan 6, 202512.3312.3712.3312.3612.36881,500
Jan 3, 202512.3612.3712.3212.3312.331,386,400
Jan 2, 202512.3412.3612.3212.3212.321,213,200
Dec 31, 202412.3312.3612.3012.3512.351,821,800
Dec 30, 202412.2912.3512.2912.3312.331,344,600
Dec 27, 202412.2512.2812.2412.2412.24795,800
Dec 26, 202412.2312.2912.2212.2812.28859,500
Dec 24, 202412.2712.3412.2612.2612.26436,200
Dec 23, 202412.2912.3312.2712.2712.27756,700
Dec 20, 202412.3112.3412.2912.3012.301,060,500
Dec 19, 202412.3212.3812.3012.3312.33663,000
Dec 18, 202412.3412.3812.2812.3012.301,481,000
Dec 17, 202412.3512.3912.3412.3612.36713,400
Dec 16, 202412.3312.3712.3112.3612.361,718,600
Dec 13, 202412.3012.3812.2912.3412.34590,100
Dec 12, 202412.2712.3312.2412.3112.31947,300
Dec 11, 202412.3212.3212.1112.2312.231,963,100
Dec 10, 202412.2812.3212.2712.3112.31465,000
Dec 9, 202412.3212.3312.2712.2712.27846,800
Dec 6, 202412.3212.3212.2512.2812.28744,100
Dec 5, 202412.2712.3412.2712.2912.29721,600
Dec 4, 202412.3012.3412.1612.3012.301,531,300
Dec 3, 202412.3212.3312.2712.3212.321,518,400
Dec 2, 202412.2812.3412.2712.3212.321,090,400
Nov 29, 202412.3612.3912.2812.2812.28506,300
Nov 27, 202412.3212.4012.3012.3512.352,142,000
Nov 26, 202412.2812.3512.2612.3312.331,391,500
Nov 25, 202412.3012.3412.2712.3012.302,433,800
Nov 22, 202412.2912.3012.2512.3012.302,222,700
Nov 21, 202412.2012.3312.1812.2512.252,454,700
Nov 20, 202412.1912.2412.1512.2212.221,158,500
Nov 19, 202412.1412.2412.1212.1912.191,762,700
Nov 18, 202412.1512.1912.1412.1612.161,363,700
Nov 15, 202412.0312.1712.0212.1412.143,576,500
Nov 14, 202412.2412.2411.6711.9311.938,326,800
Nov 13, 202412.2512.3012.2012.2012.203,308,000
Nov 12, 202412.2512.2712.2112.2312.235,953,500
Nov 11, 202412.2612.2912.2412.2512.253,425,500
Nov 8, 202412.2612.2812.2212.2612.265,233,100
Nov 7, 202412.2812.3312.1712.2412.2435,037,800
Nov 6, 202411.1411.4910.8210.9810.981,404,000
Nov 5, 202410.2210.5410.1510.5410.54457,500
Nov 4, 202410.2810.5610.1510.3410.34416,800
Nov 1, 202410.0210.339.9610.2710.27494,100
Oct 31, 202410.1510.229.969.969.96367,800
Oct 30, 202410.0710.4010.0210.1510.15195,100
Oct 29, 202410.0510.219.9810.1810.18204,800
Oct 28, 202410.0710.4610.0610.1010.10383,400
Oct 25, 202410.2510.789.8910.0010.00467,800
Oct 24, 202410.4610.489.9910.2110.21990,400
Oct 23, 202410.4110.5410.0510.3610.36657,900
Oct 22, 202410.0710.5210.0010.4310.43453,000
Oct 21, 202410.1510.2210.0110.0410.04397,600
Oct 18, 202410.2310.4410.1110.1510.15386,100
Oct 17, 202410.2510.2810.1010.1510.15457,400
Oct 16, 202410.3910.3910.0810.2010.20483,200
Oct 15, 202410.1510.3210.1210.2710.271,218,000
Oct 14, 202410.1510.4610.1210.1310.13953,300
Oct 11, 202410.1510.3810.0610.3210.32452,100
Oct 10, 202410.0510.239.8510.1710.17627,000
Oct 9, 202410.2810.5310.2010.3610.36303,600
Oct 8, 202410.4810.6410.3410.3510.35215,100
Oct 7, 202410.5710.9910.3010.4810.48334,200
Oct 4, 202410.6410.9610.4110.6310.63393,200
Oct 3, 202410.7010.8110.2810.5610.561,244,100
Oct 2, 202410.9411.0810.7210.7410.74423,700
Oct 1, 202411.3211.4110.7910.9910.99591,000
Sep 30, 202411.2611.5811.1311.3811.381,244,500
Sep 27, 202411.4011.5011.2311.3411.34870,800
Sep 26, 202410.9211.2710.8211.1711.17745,000
Sep 25, 202411.6211.8010.7210.7310.73789,400
Sep 24, 202411.2111.7811.1211.6111.612,556,300
Sep 23, 202411.4911.6111.1011.1211.121,362,300
Sep 20, 202412.4512.4511.5011.6011.602,160,000
Sep 19, 202411.7612.4811.6812.4512.451,466,200
Sep 18, 202411.4611.9611.1611.4211.42775,800
Sep 17, 202411.2111.8411.2111.4911.49673,500
Sep 16, 202411.3011.4011.1311.2911.29605,600
Sep 13, 202411.3611.4811.1311.1611.16603,700
Sep 12, 202410.6311.5010.5911.1611.16974,100
Sep 11, 202410.4510.7310.2510.6010.60803,300
Sep 10, 20249.6010.889.2510.4910.492,249,200
Sep 9, 20248.919.278.748.958.951,372,400
Sep 6, 20249.019.208.748.838.83420,400
Sep 5, 20249.239.338.949.009.00987,700
Sep 4, 20249.709.719.239.249.24548,100
Sep 3, 202410.5010.529.619.739.73613,200
Aug 30, 202410.5110.5710.1710.5410.54526,300
Aug 29, 202410.2210.6110.2210.3610.36321,000
Aug 28, 202410.2610.3510.0710.2210.22727,100
Aug 27, 202410.2610.3510.0910.2910.29351,300
Aug 26, 202410.7210.7210.2410.3610.36402,300
Aug 23, 202410.7610.9510.4810.5810.58446,000
Aug 22, 202411.4611.4610.6510.6510.65483,800
Aug 21, 202411.3811.5711.3211.4711.47459,200
Aug 20, 202411.5111.5711.2011.3111.31579,300
Aug 19, 202411.0211.5410.9611.5111.51992,300
Aug 16, 202410.6511.0410.6311.0111.01615,100
Aug 15, 202410.8811.0010.5110.6810.681,361,600
Aug 14, 202410.8210.8610.2210.5210.52627,500
Aug 13, 202410.6810.8110.5510.7610.76880,500
Aug 12, 202410.5810.6010.4310.5910.59627,200
Aug 9, 202410.5910.9510.3610.5310.53346,300
Aug 8, 202410.3710.6210.1910.5710.57893,100
Aug 7, 202410.2510.519.9510.1410.14699,200
Aug 6, 202410.5810.8410.2810.2810.28953,100
Aug 5, 20249.8710.889.8410.5110.51894,700
Aug 2, 20249.8010.799.7110.7610.761,049,400
Aug 1, 202410.4110.7110.2610.4710.471,394,800
Jul 31, 202410.3010.8210.0310.4410.44730,200
Jul 30, 20249.9710.379.9710.2310.231,408,000
Jul 29, 202410.2410.319.939.949.94461,000
Jul 26, 202410.6010.7810.1110.2310.23983,100
Jul 25, 20249.5010.479.3610.3210.323,062,500
Jul 24, 20249.199.779.199.399.391,365,600
Jul 23, 20249.519.769.339.359.35949,000
Jul 22, 20249.509.899.029.599.591,827,100
Jul 19, 20249.519.659.229.459.451,052,900
Jul 18, 20249.779.939.449.509.502,024,700
Jul 17, 20249.5010.019.339.779.771,503,500
Jul 16, 20248.429.578.429.539.532,340,100
Jul 15, 20248.408.698.298.328.321,205,300
Jul 12, 20248.058.558.058.328.321,258,400
Jul 11, 20247.548.357.498.008.001,529,100
Jul 10, 20247.547.747.227.397.39521,700
Jul 9, 20247.147.746.857.587.581,113,400
Jul 8, 20247.437.567.127.177.17571,100
Jul 5, 20247.647.727.387.427.42827,700
Jul 3, 20246.707.886.617.707.701,447,400
Jul 2, 20247.187.186.626.706.70774,400
Jul 1, 20247.147.296.907.127.121,276,200
Jun 28, 20247.017.296.867.147.141,022,100
Jun 27, 20247.217.216.797.017.01405,300
Jun 26, 20247.147.146.717.017.01921,300
Jun 25, 20247.147.237.027.107.10558,600
Jun 24, 20247.567.847.157.217.21686,200
Jun 21, 20247.137.907.137.547.544,854,900
Jun 20, 20247.397.416.786.816.811,339,000
Jun 18, 20247.467.557.317.447.44618,100
Jun 17, 20247.097.516.917.497.49840,300
Jun 14, 20246.777.196.537.097.091,123,100
Jun 13, 20247.627.696.786.906.901,380,800
Jun 12, 20248.248.487.617.617.611,095,500
Jun 11, 20247.958.097.887.997.99583,500
Jun 10, 20247.788.137.548.068.061,083,200
Jun 7, 20247.908.137.787.967.96405,700
Jun 6, 20248.248.358.028.038.03622,400
Jun 5, 20247.628.317.628.288.28771,000
Jun 4, 20247.927.997.627.637.63463,200
Jun 3, 20248.178.287.787.977.97823,200
May 31, 20248.018.147.888.098.09714,700
May 30, 20247.998.107.847.957.95752,000
May 29, 20248.408.477.957.977.97632,300
May 28, 20248.748.898.588.628.62477,000
May 24, 20248.879.098.718.748.74388,700
May 23, 20249.139.268.668.838.83737,900
May 22, 20249.079.238.949.099.09534,800
May 21, 20249.019.298.979.089.08656,800
May 20, 20249.129.358.969.289.28987,600
May 17, 20249.219.879.049.129.122,295,400
May 16, 20249.239.478.909.209.20791,000
May 15, 20249.459.769.119.259.251,340,700
May 14, 20248.919.348.849.209.201,735,300
May 13, 20248.729.008.678.818.811,081,400
May 10, 20248.258.748.048.678.671,009,500
May 9, 20248.438.437.968.148.14808,000
May 8, 20248.668.808.308.388.381,006,800
May 7, 20248.438.798.288.768.761,513,600
May 6, 20248.348.498.178.428.42474,300
May 3, 20248.318.458.118.258.251,300,200
May 2, 20247.808.327.588.208.201,828,600
May 1, 20247.617.857.477.677.671,527,700
Apr 30, 20247.407.837.257.637.631,210,900
Apr 29, 20247.417.847.147.567.561,438,200
Apr 26, 20247.347.687.297.357.351,268,400
Apr 25, 20246.747.406.717.327.321,916,100
Apr 24, 20246.686.896.656.836.831,441,900
Apr 23, 20246.396.776.326.686.68702,800
Apr 22, 20246.426.666.316.416.41511,100
Apr 19, 20246.496.596.236.396.39793,700
Apr 18, 20246.646.836.516.526.52707,700
Apr 17, 20247.317.596.706.716.711,153,300
Apr 16, 20246.797.336.717.257.25840,500
Apr 15, 20246.786.956.746.806.80839,500
Apr 12, 20246.866.966.616.746.74785,600
Apr 11, 20246.997.096.686.906.90625,800
Apr 10, 20246.747.066.536.906.901,486,500
Apr 9, 20246.567.216.567.197.19931,800
Apr 8, 20246.336.676.336.646.64517,900
Apr 5, 20246.276.696.146.346.34956,000
Apr 4, 20246.646.756.336.346.34852,700
Apr 3, 20246.316.676.206.596.591,184,500
Apr 2, 20246.216.556.146.386.381,035,500
Apr 1, 20246.626.696.266.426.421,773,100
Mar 28, 20246.957.116.676.706.70701,800
Mar 27, 20246.897.006.516.986.98712,300
Mar 26, 20246.987.056.686.796.791,055,100
Mar 25, 20246.726.976.676.836.83710,500
Mar 22, 20246.836.916.626.736.73778,600
Mar 21, 20247.247.346.856.876.871,837,300
Mar 20, 20246.997.146.827.117.111,123,200
Mar 19, 20246.507.066.507.027.021,332,500
Mar 18, 20246.296.706.186.606.601,901,000
Mar 15, 20245.986.365.986.296.293,605,900
Mar 14, 20246.246.426.026.096.091,369,300
Mar 13, 20246.206.355.996.256.252,377,300
Mar 12, 20246.586.596.296.376.371,210,300
Mar 11, 20246.656.776.486.506.502,055,600
Mar 8, 20246.076.825.966.716.713,060,800
Mar 7, 20246.056.615.906.106.1015,001,200
Mar 6, 20248.488.838.428.798.791,434,200
Mar 5, 20247.848.407.728.308.30574,900
Mar 4, 20248.418.457.917.997.99667,000
Mar 1, 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 9, 20246.676.836.526.726.72599,300
Feb 8, 20246.136.686.096.626.62763,900
Feb 7, 20246.526.646.146.156.15707,400
Feb 6, 20246.256.556.196.526.52565,800
Feb 5, 20246.066.476.056.276.27776,100
Feb 2, 20246.426.466.026.206.201,379,200
Feb 1, 20246.836.896.546.596.591,076,400

Related Tickers

LYEL Lyell Immunopharma, Inc.
0.5903
+1.22%
 
VRCA Verrica Pharmaceuticals Inc.
0.6476
-9.70%
 
HALO Halozyme Therapeutics, Inc.
56.64
+0.39%
 
AGIO Agios Pharmaceuticals, Inc.
34.39
-0.43%
 
INVA Innoviva, Inc.
18.64
-1.38%
 
CGON CG Oncology, Inc.
30.07
-0.27%
 
PLUR Pluri Inc.
4.4800
+2.28%
 
AVIR Atea Pharmaceuticals, Inc.
3.0600
+2.34%
 
NKTX Nkarta, Inc.
2.3400
-0.85%
 
EYPT EyePoint Pharmaceuticals, Inc.
7.65
-4.97%