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 )

8.140 -0.240 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2018 3.250 3.360 3.050 3.100 457,740 -0.13(-4.02%)
May 30, 2018 3.370 3.490 3.210 3.230 194,589 -0.15(-4.44%)
May 29, 2018 3.390 3.420 3.240 3.380 248,533 -0.01(-0.29%)
May 25, 2018 3.390 3.390 3.390 0 -0.06(-1.74%)
May 24, 2018 3.690 3.690 3.430 3.450 465,883 -0.11(-3.09%)
May 23, 2018 3.600 3.620 3.520 3.560 193,147 -0.01(-0.28%)
May 22, 2018 3.470 3.630 3.430 3.570 220,482 +0.12(+3.48%)
May 21, 2018 3.480 3.502 3.327 3.450 232,952 +0.06(+1.77%)
May 18, 2018 3.480 3.520 3.350 3.390 234,336 -0.08(-2.31%)
May 17, 2018 3.520 3.560 3.440 3.470 222,558 -0.07(-1.98%)
May 16, 2018 3.560 3.620 3.510 3.540 161,473 -0.04(-1.12%)
May 15, 2018 3.620 3.660 3.550 3.580 213,791 -0.04(-1.10%)
May 14, 2018 3.710 3.761 3.590 3.620 445,205 -0.06(-1.63%)
May 11, 2018 3.610 3.720 3.600 3.680 193,283 +0.06(+1.66%)
May 10, 2018 3.650 3.700 3.520 3.620 133,837 +0.00(+0.00%)
May 09, 2018 3.600 3.750 3.560 3.620 333,291 +0.03(+0.84%)
May 08, 2018 3.480 3.600 3.451 3.590 191,021 +0.09(+2.57%)
May 07, 2018 3.350 3.580 3.350 3.500 251,411 +0.11(+3.24%)
May 04, 2018 3.380 3.460 3.280 3.390 196,968 -0.03(-0.88%)
May 03, 2018 3.450 3.540 3.350 3.420 334,788 -0.06(-1.72%)
May 02, 2018 3.380 3.680 3.380 3.480 402,402 +0.10(+2.96%)
May 01, 2018 3.660 3.700 3.360 3.380 675,056 -0.29(-7.90%)
Apr 30, 2018 3.810 3.959 3.660 3.670 863,525 -0.13(-3.42%)
Apr 27, 2018 3.880 4.000 3.750 3.800 481,303 -0.10(-2.56%)
Apr 26, 2018 3.690 3.930 3.660 3.900 704,425 +0.16(+4.28%)
Apr 25, 2018 3.830 3.960 3.620 3.740 749,728 -0.07(-1.84%)
Apr 24, 2018 3.400 4.000 3.400 3.810 1,583,471 +0.43(+12.72%)
Apr 23, 2018 3.280 3.430 3.211 3.380 234,852 +0.08(+2.42%)
Apr 20, 2018 3.310 3.310 3.230 3.300 206,627 +0.02(+0.61%)
Apr 19, 2018 3.160 3.340 3.100 3.280 238,558 +0.15(+4.79%)
Apr 18, 2018 3.200 3.200 3.000 3.130 659,431 -0.08(-2.49%)
Apr 17, 2018 3.280 3.300 3.040 3.210 537,580 -0.07(-2.13%)
Apr 16, 2018 3.450 3.490 3.268 3.280 629,075 -0.10(-2.96%)
Apr 13, 2018 3.290 3.400 3.270 3.380 241,546 +0.08(+2.42%)
Apr 12, 2018 3.230 3.300 3.160 3.300 421,388 +0.08(+2.48%)
Apr 11, 2018 3.180 3.280 3.120 3.220 367,264 +0.02(+0.63%)
Apr 10, 2018 3.150 3.220 3.070 3.200 299,102 +0.06(+1.91%)
Apr 09, 2018 3.400 3.400 3.050 3.140 608,366 -0.21(-6.27%)
Apr 06, 2018 3.370 3.430 3.211 3.350 502,088 -0.05(-1.47%)
Apr 05, 2018 3.400 3.440 3.310 3.400 506,610 +0.00(+0.00%)
Apr 04, 2018 3.210 3.650 3.200 3.400 690,478 +0.13(+3.98%)
Apr 03, 2018 3.350 3.400 3.090 3.270 922,010 -0.05(-1.51%)
Apr 02, 2018 2.950 3.350 2.930 3.320 2,126,568 +0.40(+13.70%)
Mar 29, 2018 2.920 2.920 2.920 0 +0.44(+17.74%)
Mar 28, 2018 2.550 2.550 2.420 2.480 262,055 -0.03(-1.20%)
Mar 27, 2018 2.570 2.570 2.460 2.510 180,918 -0.05(-1.95%)
Mar 26, 2018 2.530 2.570 2.450 2.560 281,574 +0.05(+1.99%)
Mar 23, 2018 2.510 2.570 2.480 2.510 311,154 +0.01(+0.40%)
Mar 22, 2018 2.500 2.580 2.500 2.500 239,739 +0.00(+0.00%)
Mar 21, 2018 2.500 2.580 2.470 2.500 314,446 +0.00(+0.00%)
Mar 20, 2018 2.550 2.620 2.470 2.500 387,980 -0.05(-1.96%)
Mar 19, 2018 2.570 2.640 2.570 2.550 249,508 -0.04(-1.54%)
Mar 16, 2018 2.620 2.650 2.480 2.590 814,199 -0.08(-3.00%)
Mar 15, 2018 2.440 2.930 2.410 2.670 1,474,946 +0.31(+13.14%)
Mar 14, 2018 2.360 2.420 2.300 2.360 311,881 +0.04(+1.72%)
Mar 13, 2018 2.340 2.450 2.260 2.320 402,672 -0.12(-4.92%)
Mar 12, 2018 2.330 2.500 2.310 2.440 680,873 +0.11(+4.72%)
Mar 09, 2018 2.420 2.450 2.300 2.330 527,956 -0.09(-3.72%)
Mar 08, 2018 2.450 2.515 2.380 2.420 313,795 -0.01(-0.41%)
Mar 07, 2018 2.360 2.430 124,502 +0.01(+0.41%)
Mar 06, 2018 2.470 2.494 2.350 2.420 227,940 -0.03(-1.22%)
Mar 05, 2018 2.390 2.490 2.390 2.450 127,489 +0.02(+0.82%)
Mar 02, 2018 2.480 2.500 2.390 2.430 467,146 -0.06(-2.41%)
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.