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:

Avid Bioservices Inc (NQ: CDMO )

7.540 +0.730 (+10.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.130 7.900 7.130 7.540 4,854,911 +0.73(+10.72%)
Jun 20, 2024 7.390 7.410 6.780 6.810 1,339,045 -0.63(-8.47%)
Jun 18, 2024 7.460 7.550 7.310 7.440 618,125 -0.05(-0.67%)
Jun 17, 2024 7.090 7.510 6.910 7.490 840,345 +0.41(+5.72%)
Jun 14, 2024 6.770 7.185 6.530 7.085 1,123,133 +0.18(+2.68%)
Jun 13, 2024 7.620 7.690 6.780 6.900 1,380,807 -0.71(-9.33%)
Jun 12, 2024 8.240 8.480 7.610 7.610 1,095,522 -0.38(-4.76%)
Jun 11, 2024 7.950 8.090 7.880 7.990 583,498 -0.07(-0.87%)
Jun 10, 2024 7.780 8.125 7.540 8.060 1,083,239 +0.10(+1.26%)
Jun 07, 2024 7.900 8.130 7.780 7.960 405,667 -0.07(-0.87%)
Jun 06, 2024 8.240 8.350 8.020 8.030 622,400 -0.25(-3.02%)
Jun 05, 2024 7.620 8.305 7.620 8.280 771,023 +0.65(+8.52%)
Jun 04, 2024 7.920 7.990 7.620 7.630 463,192 -0.34(-4.27%)
Jun 03, 2024 8.170 8.280 7.780 7.970 823,188 -0.12(-1.48%)
May 31, 2024 8.010 8.135 7.880 8.090 714,699 +0.14(+1.76%)
May 30, 2024 7.990 8.100 7.840 7.950 752,015 -0.02(-0.25%)
May 29, 2024 8.400 8.470 7.950 7.970 632,324 -0.65(-7.54%)
May 28, 2024 8.740 8.890 8.580 8.620 476,952 -0.12(-1.37%)
May 24, 2024 8.870 9.090 8.710 8.740 388,724 -0.09(-1.02%)
May 23, 2024 9.130 9.259 8.664 8.830 737,921 -0.26(-2.86%)
May 22, 2024 9.070 9.230 8.940 9.090 534,780 +0.01(+0.11%)
May 21, 2024 9.010 9.290 8.970 9.080 656,802 -0.20(-2.16%)
May 20, 2024 9.120 9.350 8.960 9.280 987,627 +0.16(+1.75%)
May 17, 2024 9.210 9.870 9.040 9.120 2,295,448 -0.08(-0.87%)
May 16, 2024 9.230 9.470 8.900 9.200 790,972 -0.05(-0.54%)
May 15, 2024 9.450 9.760 9.110 9.250 1,340,740 +0.05(+0.54%)
May 14, 2024 8.910 9.340 8.840 9.200 1,735,367 +0.39(+4.43%)
May 13, 2024 8.720 9.000 8.670 8.810 1,081,435 +0.14(+1.61%)
May 10, 2024 8.250 8.740 8.043 8.670 1,009,478 +0.53(+6.51%)
May 09, 2024 8.430 8.430 7.960 8.140 808,016 -0.24(-2.86%)
May 08, 2024 8.660 8.800 8.300 8.380 1,006,752 -0.38(-4.34%)
May 07, 2024 8.430 8.790 8.280 8.760 1,513,518 +0.34(+4.04%)
May 06, 2024 8.340 8.489 8.170 8.420 474,345 +0.17(+2.06%)
May 03, 2024 8.310 8.450 8.110 8.250 1,300,201 +0.05(+0.61%)
May 02, 2024 7.800 8.315 7.580 8.200 1,828,606 +0.53(+6.91%)
May 01, 2024 7.610 7.850 7.465 7.670 1,527,702 +0.04(+0.52%)
Apr 30, 2024 7.400 7.830 7.250 7.630 1,210,944 +0.07(+0.93%)
Apr 29, 2024 7.410 7.840 7.140 7.560 1,438,183 +0.21(+2.86%)
Apr 26, 2024 7.340 7.680 7.290 7.350 1,268,426 +0.03(+0.41%)
Apr 25, 2024 6.740 7.400 6.710 7.320 1,916,082 +0.49(+7.17%)
Apr 24, 2024 6.680 6.890 6.650 6.830 1,441,949 +0.15(+2.25%)
Apr 23, 2024 6.390 6.765 6.320 6.680 702,786 +0.27(+4.21%)
Apr 22, 2024 6.420 6.660 6.310 6.410 511,100 +0.02(+0.31%)
Apr 19, 2024 6.490 6.590 6.230 6.390 793,712 -0.13(-1.99%)
Apr 18, 2024 6.640 6.825 6.510 6.520 707,733 -0.19(-2.83%)
Apr 17, 2024 7.310 7.590 6.700 6.710 1,153,263 -0.54(-7.45%)
Apr 16, 2024 6.790 7.329 6.710 7.250 840,452 +0.45(+6.62%)
Apr 15, 2024 6.780 6.950 6.740 6.800 839,514 +0.06(+0.89%)
Apr 12, 2024 6.860 6.960 6.610 6.740 785,636 -0.16(-2.32%)
Apr 11, 2024 6.990 7.090 6.680 6.900 625,857 +0.00(+0.00%)
Apr 10, 2024 6.740 7.060 6.530 6.900 1,486,539 -0.29(-4.03%)
Apr 09, 2024 6.560 7.205 6.560 7.190 931,783 +0.55(+8.28%)
Apr 08, 2024 6.330 6.670 6.330 6.640 517,863 +0.30(+4.73%)
Apr 05, 2024 6.270 6.690 6.140 6.340 956,044 +0.00(+0.00%)
Apr 04, 2024 6.640 6.750 6.330 6.340 852,909 -0.25(-3.79%)
Apr 03, 2024 6.310 6.670 6.200 6.590 1,184,463 +0.21(+3.29%)
Apr 02, 2024 6.210 6.550 6.140 6.380 1,035,538 -0.04(-0.62%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.