WISeKey International Holding AG (LON:0RF1)
London · Delayed Price · Currency is GBP · Price in CHF 9.92
-0.20 (-1.98%)
At close: Jul 28, 2025
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 154 |
| Jul 25, 2025 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | 5.20% | 90 |
| Jul 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.83% | 150 |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | 12 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 50 |
| Jul 18, 2025 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | 5.37% | 900 |
| Jul 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.85% | 125 |
| Jul 11, 2025 | 9.81 | 10.16 | 9.81 | 10.16 | 10.16 | -2.12% | 94 |
| Jul 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 234 |
| Jul 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 1,134 |
| Jun 30, 2025 | 10.42 | 10.42 | 10.30 | 10.42 | 10.42 | -2.43% | 294 |
| Jun 27, 2025 | 10.58 | 10.82 | 10.58 | 10.68 | 10.68 | 1.91% | 917 |
| Jun 26, 2025 | 10.69 | 10.69 | 10.48 | 10.48 | 10.48 | 0.77% | 11 |
| Jun 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.89% | 500 |
| Jun 24, 2025 | 9.99 | 9.99 | 9.73 | 9.73 | 9.73 | -4.04% | 113 |
| Jun 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | 32 |
| Jun 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.59% | 284 |
| Jun 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.94% | 100 |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.37% | 428 |
| Jun 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.57% | 28 |
| Jun 11, 2025 | 11.76 | 11.76 | 11.46 | 11.46 | 11.46 | -3.86% | 1,550 |
| Jun 10, 2025 | 11.81 | 12.04 | 11.81 | 11.92 | 11.92 | 9.96% | 2,121 |
| Jun 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% | 10 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | 36 |
| Jun 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 8.96% | 100 |
| Jun 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.55% | 29 |
| Jun 2, 2025 | 9.62 | 9.79 | 9.17 | 9.79 | 9.79 | -15.46% | 647 |
| May 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% | 1,000 |
| May 27, 2025 | 11.76 | 11.86 | 11.65 | 11.65 | 11.65 | 2.55% | 161 |
| May 23, 2025 | 11.60 | 11.60 | 11.36 | 11.36 | 11.36 | 4.89% | 140 |
| May 22, 2025 | 11.42 | 11.42 | 10.83 | 10.83 | 10.83 | 0.46% | 366 |
| May 21, 2025 | 10.41 | 10.90 | 10.41 | 10.78 | 10.78 | -0.37% | 1,145 |
| May 20, 2025 | 10.60 | 11.07 | 10.60 | 10.82 | 10.82 | 5.46% | 564 |
| May 19, 2025 | 9.90 | 10.50 | 9.90 | 10.26 | 10.26 | 12.62% | 1,161 |
| May 16, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 8.45% | 7 |
| May 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 13.06% | 7 |
| May 12, 2025 | 7.58 | 7.58 | 7.43 | 7.43 | 7.43 | 0.81% | 318 |
| May 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 19.55% | 7 |
| Apr 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -5.01% | 279 |
| Apr 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 6.39% | 300 |
| Apr 11, 2025 | 6.21 | 6.21 | 6.10 | 6.10 | 6.10 | -25.43% | 142 |
| Mar 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.88% | 22 |
| Mar 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 350 |
| Mar 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% | 1,438 |
| Mar 14, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.59% | 1,755 |
| Mar 7, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 7.07% | 466 |
| Mar 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | 120 |
| Feb 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -22.87% | 250 |
| Feb 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% | 100 |
| Feb 19, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -3.10% | 798 |