Avid Bioservices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.31	12.34	12.29	12.30	12.30	-0.24%	1,060,535
Dec 19, 2024	12.32	12.38	12.30	12.33	12.33	0.24%	663,046
Dec 18, 2024	12.34	12.38	12.28	12.30	12.30	-0.49%	1,481,006
Dec 17, 2024	12.35	12.39	12.34	12.36	12.36	-	713,414
Dec 16, 2024	12.33	12.37	12.31	12.36	12.36	0.16%	1,718,566
Dec 13, 2024	12.30	12.38	12.29	12.34	12.34	0.24%	590,068
Dec 12, 2024	12.27	12.33	12.24	12.31	12.31	0.65%	947,310
Dec 11, 2024	12.32	12.32	12.11	12.23	12.23	-0.65%	1,963,068
Dec 10, 2024	12.28	12.32	12.27	12.31	12.31	0.33%	465,002
Dec 9, 2024	12.32	12.33	12.27	12.27	12.27	-0.08%	846,818
Dec 6, 2024	12.32	12.32	12.25	12.28	12.28	-0.08%	744,101
Dec 5, 2024	12.27	12.34	12.27	12.29	12.29	-0.08%	721,588
Dec 4, 2024	12.30	12.34	12.16	12.30	12.30	-0.16%	1,531,331
Dec 3, 2024	12.32	12.33	12.27	12.32	12.32	-	1,518,484
Dec 2, 2024	12.28	12.34	12.27	12.32	12.32	0.33%	1,090,373
Nov 29, 2024	12.36	12.39	12.28	12.28	12.28	-0.57%	506,335
Nov 27, 2024	12.32	12.40	12.30	12.35	12.35	0.16%	2,142,037
Nov 26, 2024	12.28	12.35	12.26	12.33	12.33	0.24%	1,391,485
Nov 25, 2024	12.30	12.34	12.27	12.30	12.30	-	2,433,832
Nov 22, 2024	12.29	12.30	12.25	12.30	12.30	0.41%	2,222,738
Nov 21, 2024	12.20	12.33	12.18	12.25	12.25	0.25%	2,454,736
Nov 20, 2024	12.19	12.24	12.15	12.22	12.22	0.25%	1,158,458
Nov 19, 2024	12.14	12.24	12.12	12.19	12.19	0.25%	1,762,654
Nov 18, 2024	12.15	12.19	12.14	12.16	12.16	0.16%	1,363,668
Nov 15, 2024	12.03	12.17	12.02	12.14	12.14	1.76%	3,576,492
Nov 14, 2024	12.24	12.24	11.67	11.93	11.93	-2.21%	8,326,819
Nov 13, 2024	12.25	12.30	12.20	12.20	12.20	-0.25%	3,308,000
Nov 12, 2024	12.25	12.27	12.21	12.23	12.23	-0.16%	5,953,478
Nov 11, 2024	12.26	12.29	12.24	12.25	12.25	-0.08%	3,425,465
Nov 8, 2024	12.26	12.28	12.22	12.26	12.26	0.16%	5,233,098
Nov 7, 2024	12.28	12.33	12.17	12.24	12.24	11.48%	35,037,800
Nov 6, 2024	11.14	11.49	10.82	10.98	10.98	4.17%	1,403,991
Nov 5, 2024	10.22	10.54	10.15	10.54	10.54	1.93%	457,545
Nov 4, 2024	10.28	10.56	10.15	10.34	10.34	0.68%	416,775
Nov 1, 2024	10.02	10.33	9.96	10.27	10.27	3.11%	494,093
Oct 31, 2024	10.15	10.22	9.96	9.96	9.96	-1.87%	367,765
Oct 30, 2024	10.07	10.40	10.02	10.15	10.15	-0.29%	195,149
Oct 29, 2024	10.05	10.21	9.98	10.18	10.18	0.79%	204,800
Oct 28, 2024	10.07	10.46	10.06	10.10	10.10	1.00%	383,426
Oct 25, 2024	10.25	10.78	9.89	10.00	10.00	-2.06%	467,835
Oct 24, 2024	10.46	10.48	9.99	10.21	10.21	-1.45%	990,429
Oct 23, 2024	10.41	10.54	10.05	10.36	10.36	-0.67%	657,873
Oct 22, 2024	10.07	10.52	10.00	10.43	10.43	3.88%	453,086
Oct 21, 2024	10.15	10.22	10.01	10.04	10.04	-1.08%	397,614
Oct 18, 2024	10.23	10.44	10.11	10.15	10.15	-	386,116
Oct 17, 2024	10.25	10.28	10.10	10.15	10.15	-0.49%	457,395
Oct 16, 2024	10.39	10.39	10.08	10.20	10.20	-0.68%	483,207
Oct 15, 2024	10.15	10.32	10.12	10.27	10.27	1.38%	1,217,956
Oct 14, 2024	10.15	10.46	10.12	10.13	10.13	-1.84%	953,298
Oct 11, 2024	10.15	10.38	10.06	10.32	10.32	1.47%	452,054
Oct 10, 2024	10.05	10.23	9.85	10.17	10.17	-1.83%	626,961
Oct 9, 2024	10.28	10.53	10.20	10.36	10.36	0.10%	303,557
Oct 8, 2024	10.48	10.64	10.34	10.35	10.35	-1.24%	215,130
Oct 7, 2024	10.57	10.99	10.30	10.48	10.48	-1.41%	334,233
Oct 4, 2024	10.64	10.96	10.41	10.63	10.63	0.66%	393,196
Oct 3, 2024	10.70	10.81	10.28	10.56	10.56	-1.68%	1,244,122
Oct 2, 2024	10.94	11.08	10.72	10.74	10.74	-2.27%	423,742
Oct 1, 2024	11.32	11.41	10.79	10.99	10.99	-3.43%	590,957
Sep 30, 2024	11.26	11.58	11.13	11.38	11.38	0.35%	1,244,507
Sep 27, 2024	11.40	11.50	11.23	11.34	11.34	1.52%	870,775
Sep 26, 2024	10.92	11.27	10.82	11.17	11.17	4.10%	745,006
Sep 25, 2024	11.62	11.80	10.72	10.73	10.73	-7.58%	789,444
Sep 24, 2024	11.21	11.78	11.12	11.61	11.61	4.41%	2,556,311
Sep 23, 2024	11.49	11.61	11.10	11.12	11.12	-4.14%	1,362,279
Sep 20, 2024	12.45	12.45	11.50	11.60	11.60	-6.83%	2,160,034
Sep 19, 2024	11.76	12.48	11.68	12.45	12.45	9.02%	1,466,407
Sep 18, 2024	11.46	11.96	11.16	11.42	11.42	-0.61%	775,779
Sep 17, 2024	11.21	11.84	11.21	11.49	11.49	1.77%	673,526
Sep 16, 2024	11.30	11.40	11.13	11.29	11.29	1.16%	605,632
Sep 13, 2024	11.36	11.48	11.13	11.16	11.16	-	603,739
Sep 12, 2024	10.63	11.50	10.59	11.16	11.16	5.28%	974,077
Sep 11, 2024	10.45	10.73	10.25	10.60	10.60	1.05%	803,287
Sep 10, 2024	9.60	10.88	9.25	10.49	10.49	17.21%	2,249,234
Sep 9, 2024	8.91	9.27	8.74	8.95	8.95	1.36%	1,372,645
Sep 6, 2024	9.01	9.20	8.75	8.83	8.83	-1.89%	420,370
Sep 5, 2024	9.23	9.33	8.94	9.00	9.00	-2.60%	987,729
Sep 4, 2024	9.70	9.71	9.23	9.24	9.24	-5.04%	548,142
Sep 3, 2024	10.50	10.52	9.61	9.73	9.73	-7.69%	613,198
Aug 30, 2024	10.51	10.57	10.17	10.54	10.54	1.74%	526,295
Aug 29, 2024	10.22	10.61	10.22	10.36	10.36	1.37%	320,970
Aug 28, 2024	10.26	10.35	10.07	10.22	10.22	-0.68%	727,089
Aug 27, 2024	10.26	10.35	10.09	10.29	10.29	-0.68%	351,252
Aug 26, 2024	10.72	10.72	10.24	10.36	10.36	-2.08%	402,288
Aug 23, 2024	10.76	10.95	10.48	10.58	10.58	-0.66%	445,981
Aug 22, 2024	11.46	11.46	10.65	10.65	10.65	-7.15%	483,846
Aug 21, 2024	11.38	11.57	11.32	11.47	11.47	1.41%	459,175
Aug 20, 2024	11.51	11.57	11.20	11.31	11.31	-1.74%	579,265
Aug 19, 2024	11.02	11.54	10.96	11.51	11.51	4.54%	992,275
Aug 16, 2024	10.65	11.04	10.63	11.01	11.01	3.09%	615,056
Aug 15, 2024	10.88	11.00	10.51	10.68	10.68	1.52%	1,361,571
Aug 14, 2024	10.82	10.86	10.22	10.52	10.52	-2.23%	627,508
Aug 13, 2024	10.68	10.81	10.55	10.76	10.76	1.61%	880,466
Aug 12, 2024	10.58	10.60	10.43	10.59	10.59	0.57%	627,223
Aug 9, 2024	10.59	10.95	10.36	10.53	10.53	-0.38%	346,317
Aug 8, 2024	10.37	10.62	10.19	10.57	10.57	4.24%	893,087
Aug 7, 2024	10.25	10.51	9.95	10.14	10.14	-1.36%	699,185
Aug 6, 2024	10.58	10.84	10.28	10.28	10.28	-2.19%	953,137
Aug 5, 2024	9.87	10.88	9.84	10.51	10.51	-2.32%	894,726
Aug 2, 2024	9.80	10.79	9.71	10.76	10.76	2.77%	1,049,418
Aug 1, 2024	10.41	10.71	10.26	10.47	10.47	0.29%	1,394,781