Aristotle Small Cap Eq I (ARIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
-0.27 (-1.84%)
Aug 1, 2025, 4:00 PM EDT
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.84% |
| Jul 31, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.67% |
| Jul 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% |
| Jul 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.13% |
| Jul 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.07% |
| Jul 25, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Jul 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.18% |
| Jul 23, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.39% |
| Jul 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% |
| Jul 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Jul 18, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.86% |
| Jul 17, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| Jul 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| Jul 15, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.92% |
| Jul 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Jul 11, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.05% |
| Jul 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.26% |
| Jul 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Jul 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| Jul 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% |
| Jul 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.59% |
| Jul 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.00% |
| Jul 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.14% |
| Jun 30, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jun 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jun 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.43% |
| Jun 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.68% |
| Jun 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% |
| Jun 23, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.97% |
| Jun 20, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Jun 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Jun 17, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Jun 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% |
| Jun 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.69% |
| Jun 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| Jun 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| Jun 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.34% |
| Jun 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jun 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% |
| Jun 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| Jun 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.61% |
| Jun 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.21% |
| May 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% |
| May 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% |
| May 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| May 27, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.19% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.49% |
| May 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| May 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.32% |