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 (%)
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%)
Aug 03, 2020 7.500 7.650 7.460 7.520 379,026 +0.10(+1.35%)
Jul 31, 2020 7.200 7.450 7.120 7.420 493,000 +0.16(+2.20%)
Jul 30, 2020 6.860 7.270 6.800 7.260 298,783 +0.35(+5.07%)
Jul 29, 2020 6.590 6.920 6.490 6.910 414,242 +0.28(+4.22%)
Jul 28, 2020 6.880 7.120 6.610 6.630 268,265 -0.24(-3.49%)
Jul 27, 2020 6.780 6.900 6.670 6.870 201,819 +0.08(+1.18%)
Jul 24, 2020 6.910 7.030 6.760 6.790 203,500 -0.19(-2.72%)
Jul 23, 2020 7.020 7.190 6.920 6.980 263,734 -0.05(-0.71%)
Jul 22, 2020 7.290 7.290 6.950 7.030 314,994 -0.29(-3.96%)
Jul 21, 2020 7.680 7.680 7.150 7.320 424,250 -0.27(-3.56%)
Jul 20, 2020 7.450 7.890 7.370 7.590 489,939 +0.08(+1.13%)
Jul 17, 2020 7.590 7.740 7.380 7.505 416,900 -0.09(-1.25%)
Jul 16, 2020 7.300 7.660 7.120 7.600 549,768 +0.25(+3.40%)
Jul 15, 2020 7.210 7.500 7.180 7.350 719,111 +0.24(+3.38%)
Jul 14, 2020 6.880 7.110 6.670 7.110 362,081 +0.23(+3.34%)
Jul 13, 2020 6.880 7.185 6.810 6.880 500,028 -0.07(-1.01%)
Jul 10, 2020 6.690 7.110 6.630 6.950 434,200 +0.22(+3.27%)
Jul 09, 2020 6.500 6.830 6.320 6.730 552,354 +0.20(+3.06%)
Jul 08, 2020 6.900 6.900 6.470 6.530 502,319 -0.37(-5.36%)
Jul 07, 2020 7.000 7.130 6.850 6.900 391,700 -0.12(-1.71%)
Jul 06, 2020 7.380 7.380 6.890 7.020 468,244 -0.18(-2.50%)
Jul 02, 2020 7.200 7.330 7.000 7.200 693,300 +0.07(+0.98%)
Jul 01, 2020 6.950 7.700 6.670 7.130 1,663,195 +0.56(+8.52%)
Jun 30, 2020 6.190 6.890 6.160 6.570 829,466 +0.34(+5.46%)
Jun 29, 2020 6.270 6.330 5.950 6.230 551,149 +0.30(+5.06%)
Jun 26, 2020 6.040 6.245 5.890 5.930 594,600 -0.16(-2.63%)
Jun 25, 2020 5.890 6.110 5.730 6.090 359,664 +0.16(+2.70%)
Jun 24, 2020 5.560 6.060 5.560 5.930 454,780 +0.24(+4.22%)
Jun 23, 2020 5.670 5.810 5.480 5.690 289,751 +0.07(+1.25%)
Jun 22, 2020 5.620 5.670 5.400 5.620 281,502 -0.01(-0.18%)
Jun 19, 2020 5.420 5.910 5.394 5.630 579,100 +0.15(+2.74%)
Jun 18, 2020 5.670 5.790 5.450 5.480 272,988 -0.27(-4.70%)
Jun 17, 2020 5.960 6.010 5.740 5.750 276,133 -0.23(-3.85%)
Jun 16, 2020 6.110 6.440 5.940 5.980 389,983 -0.01(-0.25%)
Jun 15, 2020 5.570 5.995 5.570 5.995 251,978 +0.25(+4.44%)
Jun 12, 2020 5.580 5.770 5.460 5.740 281,800 +0.32(+5.90%)
Jun 11, 2020 5.730 5.740 5.400 5.420 329,059 -0.45(-7.67%)
Jun 10, 2020 6.300 6.400 5.800 5.870 336,347 -0.39(-6.23%)
Jun 09, 2020 6.240 6.430 6.170 6.260 282,050 -0.12(-1.88%)
Jun 08, 2020 6.510 6.550 6.225 6.380 284,022 -0.07(-1.09%)
Jun 05, 2020 6.930 7.050 6.395 6.450 352,900 -0.33(-4.87%)
Jun 04, 2020 6.450 6.800 6.360 6.780 541,589 +0.33(+5.12%)
Jun 03, 2020 6.450 6.680 6.320 6.450 427,271 +0.15(+2.38%)
Jun 02, 2020 6.080 6.360 5.995 6.300 460,599 +0.26(+4.30%)
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.