Avid Bioservices Inc (CDMO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -6.16246498599 | 7.14 | 7.29 | 6.62 | 879625 | 7.01718076 | CS |
| 4 | -0.92 | -12.0734908136 | 7.62 | 8.35 | 6.53 | 1070769 | 7.37761639 | CS |
| 12 | -0.04 | -0.593471810089 | 6.74 | 9.87 | 6.23 | 1029017 | 7.77057202 | CS |
| 26 | 0.42 | 6.68789808917 | 6.28 | 9.87 | 5.65 | 1186446 | 7.13368868 | CS |
| 52 | -7.03 | -51.2017479971 | 13.73 | 14.28 | 4.0705 | 1071231 | 7.37261391 | CS |
| 156 | -19.3 | -74.2307692308 | 26 | 34.51 | 4.0705 | 789958 | 14.2449328 | CS |
| 260 | 0.7 | 11.6666666667 | 6 | 34.51 | 3.02 | 651592 | 13.4647281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 6.7 | -0.42 | -5.90 | 7.18 | 7.18 | 6.62 | 773057 |
| 1719873300 | 7.12 | -0.02 | -0.28 | 7.14 | 7.29 | 6.9 | 1276245 |
| 1719614100 | 7.14 | 0.14 | 1.93 | 7.01 | 7.2899 | 6.86 | 1022074 |
| 1719527700 | 7.005 | -0.01 | -0.07 | 7.21 | 7.21 | 6.785 | 405404 |
| 1719441300 | 7.01 | -0.09 | -1.27 | 7.14 | 7.14 | 6.71 | 921343 |
| 1719354900 | 7.1 | -0.11 | -1.53 | 7.14 | 7.23 | 7.02 | 558584 |
| 1719268500 | 7.21 | -0.33 | -4.38 | 7.56 | 7.84 | 7.15 | 686187 |
| 1719009300 | 7.54 | 0.73 | 10.72 | 7.13 | 7.9 | 7.085 | 4854911 |
| 1718922900 | 6.81 | -0.63 | -8.47 | 7.39 | 7.41 | 6.78 | 1339044 |
| 1718750100 | 7.44 | -0.05 | -0.67 | 7.46 | 7.55 | 7.31 | 618125 |
| 1718663700 | 7.49 | 0.41 | 5.72 | 7.09 | 7.51 | 6.91 | 840345 |
| 1718404500 | 7.085 | 0.19 | 2.68 | 6.77 | 7.185 | 6.53 | 1123133 |
| 1718318100 | 6.9 | -0.71 | -9.33 | 7.62 | 7.69 | 6.78 | 1380797 |
| 1718231700 | 7.61 | -0.38 | -4.76 | 8.24 | 8.34 | 7.61 | 1088792 |
| 1718145300 | 7.99 | -0.07 | -0.87 | 7.95 | 8.09 | 7.88 | 583498 |
| 1718058900 | 8.06 | 0.1 | 1.26 | 7.78 | 8.125 | 7.54 | 1083239 |
| 1717799700 | 7.96 | -0.07 | -0.87 | 7.87 | 8.13 | 7.87 | 396472 |
| 1717713300 | 8.03 | -0.25 | -3.02 | 8.24 | 8.35 | 8.02 | 622390 |
| 1717626900 | 8.28 | 0.65 | 8.52 | 7.62 | 8.305 | 7.62 | 770967 |
| 1717540500 | 7.63 | -0.34 | -4.27 | 7.92 | 7.99 | 7.62 | 463192 |
| 1717454100 | 7.97 | -0.12 | -1.48 | 8.17 | 8.2799 | 7.78 | 823188 |
| 1717194900 | 8.09 | 0.14 | 1.76 | 8.01 | 8.135 | 7.88 | 714699 |
| 1717108500 | 7.95 | -0.02 | -0.25 | 7.99 | 8.1 | 7.84 | 752015 |
| 1717022100 | 7.97 | -0.65 | -7.54 | 8.4 | 8.47 | 7.95 | 632324 |
| 1716935700 | 8.6199999 | -0.12 | -1.37 | 8.74 | 8.86 | 8.59 | 308478 |
| 1716590100 | 8.74 | -0.09 | -1.02 | 8.8699999 | 9.09 | 8.71 | 388724 |
| 1716503700 | 8.83 | -0.26 | -2.86 | 9.13 | 9.2592 | 8.6644 | 718226 |
| 1716417300 | 9.09 | 0.01 | 0.11 | 9.07 | 9.23 | 8.94 | 534780 |
| 1716330900 | 9.08 | -0.2 | -2.16 | 9.01 | 9.2899999 | 8.97 | 656802 |
| 1716244500 | 9.28 | 0.16 | 1.75 | 9.1199999 | 9.35 | 8.96 | 987627 |
| 1715985300 | 9.1199999 | -0.08 | -0.87 | 9.21 | 9.8699999 | 9.0399999 | 2295318 |
| 1715898900 | 9.2 | -0.05 | -0.54 | 9.23 | 9.47 | 8.9 | 790972 |
| 1715812500 | 9.25 | 0.05 | 0.54 | 9.45 | 9.76 | 9.11 | 1340740 |
| 1715726100 | 9.2 | 0.39 | 4.43 | 8.91 | 9.34 | 8.84 | 1735347 |
| 1715639700 | 8.81 | 0.14 | 1.61 | 8.72 | 9 | 8.67 | 1081435 |
| 1715380500 | 8.67 | 0.53 | 6.51 | 8.25 | 8.74 | 8.0429 | 1008859 |
| 1715294100 | 8.14 | -0.24 | -2.86 | 8.43 | 8.43 | 7.96 | 808016 |
| 1715207700 | 8.38 | -0.38 | -4.34 | 8.66 | 8.8 | 8.3 | 1006752 |
| 1715121300 | 8.76 | 0.34 | 4.04 | 8.43 | 8.7899999 | 8.28 | 1513419 |
| 1715034900 | 8.42 | 0.17 | 2.06 | 8.34 | 8.4885 | 8.17 | 474345 |
| 1714775700 | 8.25 | 0.05 | 0.61 | 8.31 | 8.45 | 8.11 | 1300201 |
| 1714689300 | 8.2 | 0.53 | 6.91 | 7.8 | 8.315 | 7.58 | 1828591 |
| 1714602900 | 7.67 | 0.04 | 0.52 | 7.61 | 7.85 | 7.465 | 1527702 |
| 1714516500 | 7.63 | 0.07 | 0.93 | 7.4 | 7.83 | 7.25 | 1210944 |
| 1714430100 | 7.56 | 0.21 | 2.86 | 7.41 | 7.84 | 7.14 | 1438183 |
| 1714170900 | 7.35 | 0.03 | 0.41 | 7.34 | 7.68 | 7.16 | 1268276 |
| 1714084500 | 7.32 | 0.49 | 7.17 | 6.74 | 7.4 | 6.73 | 1860014 |
| 1713998100 | 6.83 | 0.15 | 2.25 | 6.68 | 6.89 | 6.65 | 1441949 |
| 1713911700 | 6.68 | 0.27 | 4.21 | 6.39 | 6.765 | 6.32 | 702786 |
| 1713825300 | 6.41 | 0.02 | 0.31 | 6.42 | 6.66 | 6.3099999 | 511100 |
| 1713566100 | 6.39 | -0.13 | -1.99 | 6.49 | 6.59 | 6.23 | 793712 |
| 1713479700 | 6.5199999 | -0.19 | -2.83 | 6.64 | 6.825 | 6.51 | 707733 |
| 1713393300 | 6.71 | -0.54 | -7.45 | 7.31 | 7.59 | 6.7 | 1153258 |
| 1713306900 | 7.25 | 0.45 | 6.62 | 6.79 | 7.329 | 6.74 | 827011 |
| 1713220500 | 6.8 | 0.06 | 0.89 | 6.78 | 6.95 | 6.74 | 839514 |
| 1712961300 | 6.74 | -0.18 | -2.53 | 6.86 | 6.9599 | 6.61 | 785636 |
| 1712874900 | 6.915 | 0.01 | 0.22 | 6.99 | 7.09 | 6.68 | 625857 |
| 1712788500 | 6.9 | -0.29 | -4.03 | 6.74 | 7.06 | 6.53 | 1480667 |
| 1712702100 | 7.19 | 0.55 | 8.28 | 6.5599999 | 7.205 | 6.5599999 | 931783 |
| 1712615700 | 6.64 | 0.28 | 4.40 | 6.33 | 6.67 | 6.33 | 517863 |
| 1712356500 | 6.36 | 0.02 | 0.32 | 6.22 | 6.69 | 6.175 | 941882 |
| 1712270100 | 6.34 | -0.25 | -3.79 | 6.64 | 6.75 | 6.33 | 852739 |
| 1712183700 | 6.59 | 0.21 | 3.29 | 6.3099999 | 6.67 | 6.2 | 1176405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
