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 (%)
Dec 31, 2020 11.54 11.54 11.54 237,436 -0.10(-0.86%)
Dec 30, 2020 11.11 11.74 11.11 11.64 237,436 +0.52(+4.68%)
Dec 29, 2020 11.39 11.49 10.91 11.12 394,675 -0.22(-1.94%)
Dec 28, 2020 11.42 11.65 11.29 11.34 268,993 -0.05(-0.44%)
Dec 24, 2020 11.51 11.71 11.23 11.39 132,500 -0.12(-1.04%)
Dec 23, 2020 11.87 12.05 11.50 11.51 425,458 -0.25(-2.13%)
Dec 22, 2020 11.71 11.95 11.36 11.76 535,955 +0.15(+1.29%)
Dec 21, 2020 11.21 11.92 11.00 11.61 639,283 +0.23(+2.02%)
Dec 18, 2020 10.90 11.62 10.90 11.38 794,700 +0.34(+3.08%)
Dec 17, 2020 10.63 11.27 10.54 11.04 923,238 +0.41(+3.86%)
Dec 16, 2020 10.58 10.79 10.12 10.63 542,199 +0.14(+1.33%)
Dec 15, 2020 10.74 11.00 10.31 10.49 543,756 -0.23(-2.15%)
Dec 14, 2020 10.59 11.40 10.55 10.72 692,895 +0.23(+2.14%)
Dec 11, 2020 10.76 10.99 10.43 10.49 697,500 -0.28(-2.55%)
Dec 10, 2020 10.68 11.27 10.51 10.77 1,336,229 +0.11(+1.03%)
Dec 09, 2020 10.97 11.39 10.51 10.66 457,642 -0.39(-3.53%)
Dec 08, 2020 10.68 11.24 10.65 11.05 775,493 +0.27(+2.50%)
Dec 07, 2020 11.41 11.41 10.55 10.78 360,612 -0.48(-4.26%)
Dec 04, 2020 11.15 11.65 10.92 11.26 630,900 +0.20(+1.81%)
Dec 03, 2020 10.18 11.59 10.04 11.06 2,360,657 +1.56(+16.42%)
Dec 02, 2020 8.790 9.580 8.760 9.500 826,814 +0.72(+8.20%)
Dec 01, 2020 9.260 9.260 8.520 8.780 531,996 -0.34(-3.73%)
Nov 30, 2020 8.980 9.290 8.650 9.120 392,459 +0.18(+2.01%)
Nov 27, 2020 8.740 9.080 8.740 8.940 147,300 +0.16(+1.82%)
Nov 25, 2020 8.960 9.040 8.710 8.780 210,100 -0.22(-2.44%)
Nov 24, 2020 9.100 9.280 8.730 9.000 292,223 +0.05(+0.56%)
Nov 23, 2020 9.170 9.280 8.910 8.950 295,250 -0.04(-0.44%)
Nov 20, 2020 8.810 9.000 8.770 8.990 150,000 +0.09(+1.01%)
Nov 19, 2020 9.000 9.060 8.780 8.900 194,568 -0.13(-1.44%)
Nov 18, 2020 9.250 9.370 9.010 9.030 207,996 -0.20(-2.17%)
Nov 17, 2020 9.130 9.250 8.910 9.230 221,156 +0.07(+0.76%)
Nov 16, 2020 9.000 9.250 8.880 9.160 279,061 +0.24(+2.69%)
Nov 13, 2020 8.750 9.000 8.720 8.920 278,100 +0.21(+2.41%)
Nov 12, 2020 8.180 8.750 8.170 8.710 269,295 +0.50(+6.09%)
Nov 11, 2020 8.260 8.300 7.880 8.210 257,447 -0.05(-0.61%)
Nov 10, 2020 8.450 8.450 7.990 8.260 311,380 +0.20(+2.48%)
Nov 09, 2020 8.490 8.660 7.860 8.060 412,041 -0.29(-3.47%)
Nov 06, 2020 8.270 8.490 8.230 8.350 214,900 +0.08(+0.97%)
Nov 05, 2020 8.110 8.320 8.060 8.270 322,178 +0.27(+3.37%)
Nov 04, 2020 7.950 8.200 7.840 8.000 477,270 +0.05(+0.63%)
Nov 03, 2020 7.150 7.980 7.000 7.950 1,079,395 +0.69(+9.50%)
Nov 02, 2020 7.330 7.595 6.990 7.260 252,625 +0.01(+0.14%)
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%)
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.