Avid Bioservices Inc (CDMO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12.49 | 12.49 | 12.49 | 0 | 0 | CS |
| 4 | 0 | 0 | 12.49 | 12.49 | 12.49 | 0 | 0 | CS |
| 12 | 0.155 | 1.25658694771 | 12.335 | 12.51 | 12.22 | 745039 | 12.39035135 | CS |
| 26 | 2.89 | 30.1041666667 | 9.6 | 12.51 | 9.32 | 1328043 | 11.99322995 | CS |
| 52 | 5.84 | 87.8195488722 | 6.65 | 12.51 | 5.98 | 1187025 | 10.26690755 | CS |
| 156 | -5.88 | -32.008709853 | 18.37 | 22.38 | 4.0705 | 902760 | 11.29090205 | CS |
| 260 | 6.29 | 101.451612903 | 6.2 | 34.51 | 3.02 | 774550 | 13.45397072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1741304100 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1741217700 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1741131300 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1741044900 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740785700 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740699300 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740612900 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740526500 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740440100 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740180900 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740094500 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740008100 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739921700 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739576100 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739489700 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739403300 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739316900 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1739230500 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1738971300 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1738884900 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1738798500 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 100 |
| 1738712100 | 12.49 | 0.01 | 0.04 | 12.49 | 12.51 | 12.47 | 3067678 |
| 1738625700 | 12.485 | 0 | 0.04 | 12.48 | 12.49 | 12.465 | 1027251 |
| 1738366500 | 12.48 | 0.02 | 0.16 | 12.48 | 12.49 | 12.47 | 2454774 |
| 1738280100 | 12.46 | 0.02 | 0.16 | 12.45 | 12.47 | 12.44 | 1428883 |
| 1738193700 | 12.44 | 0.01 | 0.08 | 12.43 | 12.46 | 12.43 | 512576 |
| 1738107300 | 12.43 | -0.02 | -0.16 | 12.45 | 12.46 | 12.43 | 323589 |
| 1738020900 | 12.45 | 0.03 | 0.24 | 12.41 | 12.45 | 12.41 | 696323 |
| 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 | 12.4 | 12.46 | 12.39 | 1489235 |
| 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 | 12.37 | 12.42 | 12.37 | 1147604 |
| 1736379300 | 12.38 | 0.03 | 0.20 | 12.36 | 12.41 | 12.35 | 1507051 |
| 1736292900 | 12.355 | -0.01 | -0.04 | 12.36 | 12.38 | 12.34 | 1080841 |
| 1736206500 | 12.36 | 0.03 | 0.24 | 12.33 | 12.37 | 12.33 | 881545 |
| 1735947300 | 12.33 | 0.01 | 0.08 | 12.36 | 12.37 | 12.32 | 1386399 |
| 1735860900 | 12.32 | -0.03 | -0.24 | 12.34 | 12.355 | 12.32 | 1212467 |
| 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 | 1344588 |
| 1735342500 | 12.24 | -0.04 | -0.33 | 12.25 | 12.28 | 12.24 | 795797 |
| 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 | 12.33 | 12.27 | 756672 |
| 1734737700 | 12.3 | -0.03 | -0.24 | 12.31 | 12.34 | 12.29 | 1060535 |
| 1734651300 | 12.33 | 0.03 | 0.24 | 12.32 | 12.38 | 12.3 | 663046 |
| 1734564900 | 12.3 | -0.07 | -0.53 | 12.34 | 12.38 | 12.28 | 1481006 |
| 1734478500 | 12.365 | 0.01 | 0.04 | 12.35 | 12.385 | 12.335 | 713401 |
| 1734392100 | 12.36 | 0.02 | 0.16 | 12.33 | 12.37 | 12.31 | 1718566 |
| 1734132900 | 12.34 | 0.03 | 0.24 | 12.3 | 12.38 | 12.29 | 590066 |
| 1734046500 | 12.31 | 0.08 | 0.65 | 12.27 | 12.33 | 12.24 | 947310 |
| 1733960100 | 12.23 | -0.08 | -0.65 | 12.32 | 12.32 | 12.11 | 1963068 |
| 1733873700 | 12.31 | 0.04 | 0.33 | 12.28 | 12.32 | 12.27 | 465002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
