Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

8.670 +0.530 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.550 7.550 7.150 7.250 303,100 -0.31(-4.10%)
Oct 29, 2020 7.560 7.660 7.395 7.560 109,792 +0.00(+0.00%)
Oct 28, 2020 7.560 7.730 7.390 7.560 177,074 -0.27(-3.45%)
Oct 27, 2020 7.590 7.860 7.310 7.830 324,552 +0.27(+3.57%)
Oct 26, 2020 8.040 8.100 7.510 7.560 262,075 -0.64(-7.80%)
Oct 23, 2020 8.180 8.260 7.960 8.200 139,000 +0.05(+0.61%)
Oct 22, 2020 8.000 8.200 7.970 8.150 220,981 +0.17(+2.13%)
Oct 21, 2020 8.110 8.110 7.960 7.980 158,126 -0.13(-1.60%)
Oct 20, 2020 8.100 8.220 7.970 8.110 206,311 +0.07(+0.93%)
Oct 19, 2020 8.070 8.150 7.980 8.035 136,197 +0.03(+0.31%)
Oct 16, 2020 8.230 8.360 7.920 8.010 284,900 -0.32(-3.84%)
Oct 15, 2020 7.520 8.350 7.520 8.330 490,556 +0.66(+8.60%)
Oct 14, 2020 7.910 7.970 7.600 7.670 107,849 -0.22(-2.79%)
Oct 13, 2020 7.670 7.950 7.525 7.890 159,958 +0.13(+1.68%)
Oct 12, 2020 8.060 8.190 7.710 7.760 281,098 -0.28(-3.48%)
Oct 09, 2020 7.880 8.060 7.760 8.040 162,600 +0.13(+1.64%)
Oct 08, 2020 8.030 8.140 7.890 7.910 201,190 +0.02(+0.25%)
Oct 07, 2020 7.690 7.910 7.585 7.890 330,363 +0.18(+2.33%)
Oct 06, 2020 7.800 7.880 7.520 7.710 445,788 -0.05(-0.71%)
Oct 05, 2020 7.560 7.795 7.339 7.765 269,872 +0.26(+3.53%)
Oct 02, 2020 7.560 7.800 7.500 7.500 248,400 -0.25(-3.23%)
Oct 01, 2020 7.670 7.780 7.510 7.750 183,270 +0.13(+1.71%)
Sep 30, 2020 7.730 7.800 7.510 7.620 361,757 -0.07(-0.91%)
Sep 29, 2020 7.500 7.750 7.425 7.690 196,819 +0.19(+2.53%)
Sep 28, 2020 7.560 7.680 7.385 7.500 204,957 +0.00(+0.00%)
Sep 25, 2020 7.040 7.570 7.031 7.500 278,000 +0.51(+7.30%)
Sep 24, 2020 7.320 7.360 6.890 6.990 580,305 -0.32(-4.38%)
Sep 23, 2020 7.440 7.580 7.210 7.310 395,687 -0.12(-1.62%)
Sep 22, 2020 7.530 7.760 7.170 7.430 319,687 -0.02(-0.27%)
Sep 21, 2020 7.660 7.670 7.220 7.450 419,973 -0.48(-6.05%)
Sep 18, 2020 7.880 8.180 7.770 7.930 727,700 +0.17(+2.19%)
Sep 17, 2020 7.720 7.910 7.680 7.760 186,220 -0.05(-0.64%)
Sep 16, 2020 7.740 7.960 7.730 7.810 195,726 +0.07(+0.90%)
Sep 15, 2020 7.840 8.000 7.600 7.740 218,015 -0.03(-0.39%)
Sep 14, 2020 7.270 7.830 7.270 7.770 562,548 +0.59(+8.22%)
Sep 11, 2020 7.350 7.430 7.070 7.180 513,600 -0.09(-1.24%)
Sep 10, 2020 7.400 7.550 7.210 7.270 300,191 -0.13(-1.76%)
Sep 09, 2020 6.950 7.600 6.900 7.400 498,254 +0.55(+8.03%)
Sep 08, 2020 6.840 7.030 6.605 6.850 531,969 +0.06(+0.96%)
Sep 04, 2020 7.540 7.574 6.670 6.785 607,600 -0.68(-9.17%)
Sep 03, 2020 8.420 8.430 7.320 7.470 1,401,637 -1.03(-12.12%)
Sep 02, 2020 8.820 9.096 8.340 8.500 826,449 -0.02(-0.23%)
Sep 01, 2020 8.440 8.550 8.180 8.520 616,392 +0.13(+1.55%)
Aug 31, 2020 8.440 8.740 8.320 8.390 580,916 -0.10(-1.18%)
Aug 28, 2020 8.490 8.540 8.390 8.490 248,100 -0.01(-0.12%)
Aug 27, 2020 8.350 8.600 8.150 8.500 303,469 +0.21(+2.53%)
Aug 26, 2020 8.330 8.500 8.210 8.290 206,476 +0.02(+0.24%)
Aug 25, 2020 8.170 8.290 8.020 8.270 169,155 +0.09(+1.10%)
Aug 24, 2020 8.470 8.470 8.080 8.180 169,538 -0.16(-1.92%)
Aug 21, 2020 8.530 8.605 8.160 8.340 276,300 -0.20(-2.34%)
Aug 20, 2020 8.720 8.820 8.450 8.540 260,352 -0.06(-0.70%)
Aug 19, 2020 8.350 8.635 8.170 8.600 165,111 +0.24(+2.87%)
Aug 18, 2020 8.480 8.520 8.260 8.360 174,416 -0.08(-0.95%)
Aug 17, 2020 8.470 8.720 8.380 8.440 218,330 -0.05(-0.59%)
Aug 14, 2020 8.260 8.770 8.260 8.490 579,400 +0.18(+2.17%)
Aug 13, 2020 8.010 8.320 7.980 8.310 284,839 +0.25(+3.10%)
Aug 12, 2020 7.750 8.370 7.720 8.060 505,149 +0.36(+4.68%)
Aug 11, 2020 7.570 8.020 7.560 7.700 760,997 +0.17(+2.26%)
Aug 10, 2020 7.740 7.820 7.450 7.530 191,123 -0.20(-2.59%)
Aug 07, 2020 7.620 8.000 7.520 7.730 415,800 +0.06(+0.78%)
Aug 06, 2020 7.600 7.680 7.420 7.670 262,358 +0.09(+1.19%)
Aug 05, 2020 7.510 7.690 7.486 7.580 275,216 +0.08(+1.07%)
Aug 04, 2020 7.480 7.560 7.210 7.500 185,781 -0.02(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.