Quantcast
CDMO

Avid Bioservices, Inc. Common Stock Historical Stock Prices

$3.64
*  
0.04
1.11%
Get CDMO Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading CDMO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CDMO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.61 3.68 3.59 3.64 354,841
01/23/2019 3.61 3.68 3.59 3.64 354,841
01/22/2019 3.92 3.93 3.55 3.6 765,124
01/18/2019 4.28 4.36 3.9 3.96 570,877
01/17/2019 4.3 4.4 4.24 4.28 194,601
01/16/2019 4.27 4.425 4.23 4.26 270,946
01/15/2019 4.3 4.4076 4.17 4.26 329,474
01/14/2019 4.58 4.65 4.27 4.3 249,558
01/11/2019 4.65 4.72 4.5572 4.6 151,259
01/10/2019 4.67 4.78 4.4853 4.68 168,578
01/09/2019 4.86 4.99 4.7135 4.74 249,361
01/08/2019 4.87 4.91 4.65 4.82 415,101
01/07/2019 4.5 4.75 4.34 4.74 279,194
01/04/2019 4.15 4.62 4.15 4.49 281,886
01/03/2019 4.2 4.37 4.08 4.14 268,278
01/02/2019 4.04 4.31 4.01 4.27 133,146
12/31/2018 4.14 4.19 3.92 4.1 446,899
12/28/2018 4 4.21 3.92 4.09 280,898
12/27/2018 4.05 4.34 3.85 4.12 379,555
12/26/2018 4.03 4.25 4.03 4.17 252,788
12/24/2018 4.1 4.22 4.03 4.04 302,035
12/21/2018 4.4 4.4 4.08 4.1 616,466
12/20/2018 4.75 4.79 4.3 4.4 462,779
12/19/2018 5.06 5.17 4.67 4.75 253,687
12/18/2018 5.1 5.1558 4.96 5.05 243,893
12/17/2018 5.22 5.31 5 5.06 247,569
12/14/2018 5.17 5.42 5.15 5.22 337,670
12/13/2018 5.25 5.42 5.13 5.18 235,195
12/12/2018 5.08 5.61 5.027 5.25 331,284
12/11/2018 5.3 5.35 4.75 5.08 839,998
12/10/2018 5.08 5.25 4.96 5.2 254,542
12/07/2018 5.18 5.39 5.12 5.15 161,213
12/06/2018 5.02 5.29 4.9512 5.21 146,733
12/04/2018 5.38 5.39 5 5.07 192,737
12/03/2018 5.3 5.45 5.2439 5.39 171,766
11/30/2018 5.18 5.36 5.18 5.3 204,353
11/29/2018 5.14 5.32 5.1 5.21 157,128
11/28/2018 5.22 5.3 5.06 5.2 210,643
11/27/2018 5.21 5.23 5.05 5.11 114,033
11/26/2018 5.15 5.3 5.08 5.24 167,604
11/23/2018 5.19 5.426 5.08 5.13 109,809
11/21/2018 4.89 5.35 4.87 5.24 206,888
11/20/2018 4.72 4.96 4.66 4.85 291,395
11/19/2018 4.7 4.87 4.55 4.84 298,762
11/16/2018 4.75 4.92 4.7128 4.78 144,602
11/15/2018 4.78 4.92 4.66 4.79 152,386
11/14/2018 4.96 5.07 4.65 4.83 175,397
11/13/2018 4.94 5.09 4.94 4.95 167,198
11/12/2018 5.05 5.05 4.93 4.94 160,415
11/09/2018 5.26 5.35 4.82 5.02 335,860
11/08/2018 5.34 5.46 5.26 5.3 149,300
11/07/2018 5.22 5.43 5.12 5.35 267,827
11/06/2018 5.17 5.2 5.04 5.17 83,925
11/05/2018 5.24 5.29 5.1 5.15 133,180
11/02/2018 5.49 5.5841 5.04 5.21 298,749
11/01/2018 5.29 5.5 5.22 5.46 206,981
10/31/2018 5.31 5.4395 5.22 5.24 142,960
10/30/2018 5.19 5.32 5.12 5.28 123,894
10/29/2018 5.42 5.45 5.14 5.2 276,435
10/26/2018 5.45 5.49 5.2 5.36 192,407
10/25/2018 5.37 5.59 5.3 5.49 325,539
10/24/2018 5.68 5.8 5.33 5.36 420,296
10/23/2018 5.54 5.76 5.3856 5.68 279,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio