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 )

7.350 +0.030 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 5.160 5.690 4.770 5.110 643,825 +0.19(+3.86%)
Mar 30, 2020 4.700 4.980 4.660 4.920 311,118 +0.24(+5.13%)
Mar 27, 2020 4.820 4.830 4.520 4.680 572,600 -0.27(-5.45%)
Mar 26, 2020 4.470 4.990 4.450 4.950 583,465 +0.53(+11.99%)
Mar 25, 2020 3.960 4.450 3.790 4.420 403,377 +0.48(+12.18%)
Mar 24, 2020 4.230 4.245 3.795 3.940 482,145 +0.27(+7.36%)
Mar 23, 2020 3.240 3.760 3.020 3.670 749,900 +0.52(+16.51%)
Mar 20, 2020 3.500 3.574 3.110 3.150 684,400 -0.24(-7.08%)
Mar 19, 2020 3.690 3.920 3.350 3.390 623,292 -0.36(-9.60%)
Mar 18, 2020 3.860 4.040 3.340 3.750 728,586 -0.35(-8.54%)
Mar 17, 2020 3.780 4.110 3.530 4.100 614,770 +0.41(+11.11%)
Mar 16, 2020 3.770 4.030 3.260 3.690 577,767 -0.27(-6.82%)
Mar 13, 2020 4.010 4.120 3.850 3.960 790,100 +0.02(+0.51%)
Mar 12, 2020 4.010 4.250 3.810 3.940 896,714 -0.57(-12.64%)
Mar 11, 2020 4.460 4.560 3.930 4.510 2,811,743 -1.48(-24.71%)
Mar 10, 2020 6.200 6.200 5.500 5.990 506,507 -0.05(-0.83%)
Mar 09, 2020 6.100 6.200 5.620 6.040 421,554 -0.37(-5.77%)
Mar 06, 2020 6.400 6.460 6.270 6.410 410,700 -0.11(-1.69%)
Mar 05, 2020 6.580 6.610 6.360 6.520 395,936 -0.14(-2.10%)
Mar 04, 2020 6.630 6.748 6.530 6.660 307,799 +0.18(+2.78%)
Mar 03, 2020 6.600 6.810 6.220 6.480 287,505 -0.09(-1.44%)
Mar 02, 2020 6.350 6.620 6.300 6.575 345,404 +0.28(+4.37%)
Feb 28, 2020 6.140 6.360 6.040 6.300 480,100 -0.08(-1.25%)
Feb 27, 2020 6.410 6.580 6.140 6.380 377,607 -0.12(-1.85%)
Feb 26, 2020 6.720 6.800 6.380 6.500 452,241 -0.20(-2.99%)
Feb 25, 2020 6.920 6.940 6.510 6.700 415,839 -0.20(-2.90%)
Feb 24, 2020 7.010 7.120 6.821 6.900 280,106 -0.28(-3.90%)
Feb 21, 2020 7.280 7.290 7.050 7.180 221,200 -0.05(-0.69%)
Feb 20, 2020 7.190 7.270 6.970 7.230 208,705 +0.04(+0.56%)
Feb 19, 2020 7.350 7.390 7.030 7.190 194,789 -0.08(-1.10%)
Feb 18, 2020 6.810 7.440 6.770 7.270 365,485 +0.47(+6.91%)
Feb 14, 2020 6.800 6.830 6.610 6.800 216,800 +0.00(+0.00%)
Feb 13, 2020 6.480 6.820 6.440 6.800 254,400 +0.31(+4.78%)
Feb 12, 2020 6.330 6.490 6.300 6.490 293,027 +0.18(+2.85%)
Feb 11, 2020 6.340 6.405 6.210 6.310 273,564 -0.04(-0.63%)
Feb 10, 2020 6.360 6.440 6.250 6.350 142,785 -0.01(-0.16%)
Feb 07, 2020 6.390 6.420 6.010 6.360 314,700 -0.04(-0.63%)
Feb 06, 2020 6.570 6.640 6.360 6.400 152,000 -0.12(-1.84%)
Feb 05, 2020 6.450 6.570 6.390 6.520 267,075 +0.11(+1.72%)
Feb 04, 2020 6.550 6.680 6.370 6.410 247,933 -0.07(-1.08%)
Feb 03, 2020 6.680 6.685 6.410 6.480 226,970 -0.13(-1.97%)
Jan 31, 2020 6.620 6.640 6.500 6.610 236,300 +0.00(+0.00%)
Jan 30, 2020 6.680 6.700 6.430 6.610 182,287 -0.12(-1.78%)
Jan 29, 2020 6.630 6.800 6.630 6.730 167,380 +0.08(+1.20%)
Jan 28, 2020 6.810 6.926 6.630 6.650 339,073 -0.10(-1.48%)
Jan 27, 2020 6.800 6.870 6.530 6.750 274,165 -0.15(-2.17%)
Jan 24, 2020 6.800 7.080 6.780 6.900 432,300 +0.10(+1.47%)
Jan 23, 2020 6.390 6.820 6.350 6.800 333,081 +0.37(+5.75%)
Jan 22, 2020 6.520 6.550 6.360 6.430 707,473 -0.07(-1.08%)
Jan 21, 2020 6.480 6.550 6.390 6.500 270,686 -0.03(-0.46%)
Jan 17, 2020 6.550 6.740 6.450 6.530 206,000 +0.00(+0.00%)
Jan 16, 2020 6.550 6.610 6.440 6.530 257,271 -0.01(-0.15%)
Jan 15, 2020 6.660 6.790 6.460 6.540 228,030 -0.12(-1.80%)
Jan 14, 2020 6.670 6.810 6.620 6.660 314,299 -0.05(-0.82%)
Jan 13, 2020 6.870 6.870 6.610 6.715 172,886 -0.08(-1.25%)
Jan 10, 2020 6.860 6.905 6.510 6.800 283,300 -0.07(-1.02%)
Jan 09, 2020 6.930 7.080 6.820 6.870 181,250 -0.02(-0.29%)
Jan 08, 2020 6.880 7.020 6.845 6.890 292,768 -0.02(-0.29%)
Jan 07, 2020 6.990 6.990 6.710 6.910 256,775 -0.08(-1.14%)
Jan 06, 2020 6.900 7.090 6.830 6.990 415,911 +0.03(+0.43%)
Jan 03, 2020 7.300 7.300 6.820 6.960 505,000 -0.43(-5.82%)
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.