Avid Bioservices, Inc. (CDMO)
NASDAQ: CDMO · Real-Time Price · USD
12.23
+0.01 (0.08%)
Nov 21, 2024, 2:19 PM EST - Market open
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 10.30 | 10.82 | 10.03 | 10.44 | 10.44 | 2.05% | 730,312 |
| Jul 30, 2024 | 9.97 | 10.37 | 9.97 | 10.23 | 10.23 | 2.92% | 1,408,005 |
| Jul 29, 2024 | 10.24 | 10.31 | 9.93 | 9.94 | 9.94 | -2.83% | 460,959 |
| Jul 26, 2024 | 10.60 | 10.78 | 10.11 | 10.23 | 10.23 | -0.87% | 983,091 |
| Jul 25, 2024 | 9.50 | 10.47 | 9.36 | 10.32 | 10.32 | 9.90% | 3,062,458 |
| Jul 24, 2024 | 9.19 | 9.77 | 9.19 | 9.39 | 9.39 | 0.43% | 1,365,612 |
| Jul 23, 2024 | 9.51 | 9.76 | 9.33 | 9.35 | 9.35 | -2.50% | 949,074 |
| Jul 22, 2024 | 9.50 | 9.89 | 9.02 | 9.59 | 9.59 | 1.48% | 1,827,081 |
| Jul 19, 2024 | 9.51 | 9.65 | 9.22 | 9.45 | 9.45 | -0.53% | 1,052,930 |
| Jul 18, 2024 | 9.77 | 9.93 | 9.44 | 9.50 | 9.50 | -2.76% | 2,024,751 |
| Jul 17, 2024 | 9.50 | 10.01 | 9.33 | 9.77 | 9.77 | 2.52% | 1,503,470 |
| Jul 16, 2024 | 8.42 | 9.57 | 8.42 | 9.53 | 9.53 | 14.54% | 2,340,129 |
| Jul 15, 2024 | 8.40 | 8.69 | 8.29 | 8.32 | 8.32 | - | 1,205,275 |
| Jul 12, 2024 | 8.05 | 8.55 | 8.05 | 8.32 | 8.32 | 4.00% | 1,258,377 |
| Jul 11, 2024 | 7.54 | 8.35 | 7.49 | 8.00 | 8.00 | 8.25% | 1,529,153 |
| Jul 10, 2024 | 7.54 | 7.74 | 7.22 | 7.39 | 7.39 | -2.51% | 521,726 |
| Jul 9, 2024 | 7.14 | 7.74 | 6.85 | 7.58 | 7.58 | 5.72% | 1,113,431 |
| Jul 8, 2024 | 7.43 | 7.56 | 7.12 | 7.17 | 7.17 | -3.37% | 571,098 |
| Jul 5, 2024 | 7.64 | 7.72 | 7.38 | 7.42 | 7.42 | -3.64% | 827,699 |
| Jul 3, 2024 | 6.70 | 7.88 | 6.61 | 7.70 | 7.70 | 14.93% | 1,447,392 |
| Jul 2, 2024 | 7.18 | 7.18 | 6.62 | 6.70 | 6.70 | -5.90% | 774,370 |