Avid Bioservices Inc (CDMO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.32310177706 | 12.38 | 12.47 | 12.37 | 1572743 | 12.43236701 | CS |
| 4 | 0.17 | 1.38775510204 | 12.25 | 12.47 | 12.24 | 1442624 | 12.3799457 | CS |
| 12 | 2.4 | 23.9520958084 | 10.02 | 12.47 | 9.96 | 2301673 | 12.2215308 | CS |
| 26 | 3.23 | 35.146898803 | 9.19 | 12.48 | 8.74 | 1462267 | 11.71561791 | CS |
| 52 | 5.6 | 82.1114369501 | 6.82 | 12.48 | 5.9 | 1344958 | 9.76383942 | CS |
| 156 | -5.02 | -28.7844036697 | 17.44 | 22.83 | 4.0705 | 917556 | 11.51486124 | CS |
| 260 | 5.62 | 82.6470588235 | 6.8 | 34.51 | 3.02 | 777993 | 13.40599021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.42 | -0.03 | -0.24 | 12.45 | 12.46 | 12.415 | 633069 |
| 1737675300 | 12.45 | 0 | 0.00 | 12.45 | 12.45 | 12.45 | 0 |
| 1737588900 | 12.45 | -0.01 | -0.08 | 12.45 | 12.47 | 12.42 | 1594181 |
| 1737502500 | 12.46 | 0.07 | 0.56 | 12.395 | 12.46 | 12.39 | 1488875 |
| 1737156900 | 12.39 | 0.01 | 0.08 | 12.38 | 12.41 | 12.37 | 1634814 |
| 1737070500 | 12.38 | -0.01 | -0.08 | 12.39 | 12.4 | 12.38 | 1515511 |
| 1736984100 | 12.39 | -0.03 | -0.24 | 12.4 | 12.43 | 12.37 | 3262644 |
| 1736897700 | 12.42 | -0.01 | -0.08 | 12.43 | 12.44 | 12.42 | 1574634 |
| 1736811300 | 12.43 | 0.02 | 0.16 | 12.39 | 12.45 | 12.39 | 832851 |
| 1736552100 | 12.41 | 0.03 | 0.24 | 12.39 | 12.42 | 12.38 | 1037326 |
| 1736379300 | 12.38 | 0.03 | 0.20 | 12.37 | 12.41 | 12.36 | 1488864 |
| 1736292900 | 12.355 | -0.01 | -0.04 | 12.37 | 12.38 | 12.35 | 1058296 |
| 1736206500 | 12.36 | 0.03 | 0.24 | 12.35 | 12.37 | 12.34 | 849651 |
| 1735947300 | 12.33 | 0.01 | 0.08 | 12.36 | 12.36 | 12.32 | 1375200 |
| 1735860900 | 12.32 | -0.03 | -0.24 | 12.34 | 12.35 | 12.32 | 1198563 |
| 1735688100 | 12.35 | 0.02 | 0.16 | 12.33 | 12.36 | 12.3 | 1821817 |
| 1735601700 | 12.33 | 0.09 | 0.74 | 12.29 | 12.35 | 12.29 | 1328820 |
| 1735342500 | 12.24 | -0.04 | -0.33 | 12.28 | 12.28 | 12.24 | 785898 |
| 1735256100 | 12.28 | 0.02 | 0.16 | 12.23 | 12.29 | 12.22 | 859494 |
| 1735077840 | 12.26 | -0.01 | -0.08 | 12.27 | 12.34 | 12.26 | 436248 |
| 1734996900 | 12.27 | -0.03 | -0.24 | 12.29 | 12.32 | 12.27 | 751608 |
| 1734737700 | 12.3 | -0.03 | -0.24 | 12.33 | 12.34 | 12.29 | 964257 |
| 1734651300 | 12.33 | 0.03 | 0.24 | 12.32 | 12.37 | 12.3 | 626444 |
| 1734564900 | 12.3 | -0.07 | -0.53 | 12.34 | 12.38 | 12.28 | 1438046 |
| 1734478500 | 12.365 | 0.01 | 0.04 | 12.35 | 12.385 | 12.35 | 689604 |
| 1734392100 | 12.36 | 0.02 | 0.16 | 12.335 | 12.37 | 12.32 | 1670954 |
| 1734132900 | 12.34 | 0.03 | 0.24 | 12.36 | 12.36 | 12.3 | 556698 |
| 1734046500 | 12.31 | 0.08 | 0.65 | 12.26 | 12.33 | 12.24 | 931576 |
| 1733960100 | 12.23 | -0.08 | -0.65 | 12.28 | 12.3 | 12.11 | 1920383 |
| 1733873700 | 12.31 | 0.04 | 0.33 | 12.29 | 12.32 | 12.28 | 457573 |
| 1733787300 | 12.27 | -0.01 | -0.08 | 12.32 | 12.33 | 12.27 | 828397 |
| 1733528100 | 12.28 | -0.01 | -0.08 | 12.29 | 12.305 | 12.25 | 736794 |
| 1733441700 | 12.29 | -0.01 | -0.08 | 12.27 | 12.34 | 12.27 | 702469 |
| 1733355300 | 12.3 | -0.03 | -0.24 | 12.33 | 12.34 | 12.16 | 1481001 |
| 1733268900 | 12.33 | 0.01 | 0.08 | 12.33 | 12.33 | 12.265 | 1503839 |
| 1733182500 | 12.32 | 0.04 | 0.33 | 12.28 | 12.34 | 12.275 | 1081172 |
| 1732917840 | 12.28 | -0.07 | -0.57 | 12.37 | 12.39 | 12.28 | 500891 |
| 1732750500 | 12.35 | 0.02 | 0.16 | 12.32 | 12.4 | 12.3 | 2140112 |
| 1732664100 | 12.33 | 0.03 | 0.24 | 12.28 | 12.35 | 12.28 | 1365906 |
| 1732577700 | 12.3 | 0 | 0.00 | 12.28 | 12.34 | 12.27 | 2401619 |
| 1732318500 | 12.3 | 0.05 | 0.41 | 12.27 | 12.3 | 12.25 | 2213033 |
| 1732232100 | 12.25 | 0.03 | 0.25 | 12.2 | 12.33 | 12.18 | 2429565 |
| 1732145700 | 12.22 | 0.03 | 0.25 | 12.19 | 12.235 | 12.15 | 1106024 |
| 1732059300 | 12.19 | 0.03 | 0.25 | 12.15 | 12.24 | 12.12 | 1691338 |
| 1731972900 | 12.16 | 0.02 | 0.16 | 12.16 | 12.19 | 12.14 | 1335476 |
| 1731713700 | 12.14 | 0.21 | 1.76 | 12.05 | 12.17 | 12.03 | 3553558 |
| 1731627300 | 11.93 | -0.27 | -2.21 | 12.24 | 12.24 | 11.67 | 8232158 |
| 1731540900 | 12.2 | -0.03 | -0.25 | 12.25 | 12.3 | 12.2 | 3232855 |
| 1731454500 | 12.23 | -0.02 | -0.16 | 12.25 | 12.27 | 12.21 | 5901729 |
| 1731368100 | 12.25 | -0.01 | -0.08 | 12.26 | 12.29 | 12.24 | 3406830 |
| 1731108900 | 12.26 | 0.02 | 0.16 | 12.26 | 12.28 | 12.23 | 4871475 |
| 1731022500 | 12.24 | 1.26 | 11.48 | 12.28 | 12.33 | 12.17 | 34623103 |
| 1730936100 | 10.98 | 0.44 | 4.17 | 11.16 | 11.49 | 10.82 | 1391130 |
| 1730849700 | 10.54 | 0.2 | 1.93 | 10.22 | 10.54 | 10.15 | 450733 |
| 1730763300 | 10.34 | 0.07 | 0.68 | 10.28 | 10.56 | 10.15 | 416264 |
| 1730500500 | 10.27 | 0.31 | 3.11 | 10.13 | 10.33 | 9.96 | 489101 |
| 1730414100 | 9.96 | -0.19 | -1.87 | 10.15 | 10.22 | 9.96 | 367344 |
| 1730327700 | 10.15 | -0.03 | -0.29 | 10.07 | 10.4 | 10.0401 | 194892 |
| 1730241300 | 10.18 | 0.08 | 0.79 | 9.98 | 10.205 | 9.98 | 201998 |
| 1730154900 | 10.1 | 0.1 | 1.00 | 10.07 | 10.46 | 10.07 | 371224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
