Quantcast
CDMOP

Avid Bioservices, Inc. 10.50% Series E Convertible Preferred Stock Historical Stock Prices

$25.2251
*  
unch
unch
Get CDMOP Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading CDMOP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 25-DEC-2018 TO 25-MAR-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 25.46 N/A N/A 25.2251 0
03/25/2019 25.01 25.5708 25 25.2251 1,854
03/22/2019 25.8674 25.8674 25 25 1,040
03/21/2019 25.53 25.651 25.08 25.651 2,306
03/20/2019 25.8402 25.8728 25.73 25.8728 1,677
03/19/2019 25.88 25.88 25.88 25.88 406
03/18/2019 25.2531 25.5 25.25 25.4851 8,087
03/15/2019 26.21 26.6555 25.6804 25.6804 4,421
03/14/2019 26.21 26.5 26.21 26.5 3,868
03/13/2019 26.2 26.2 26.2 26.2 549
03/12/2019 26 26 25.873 25.873 400
03/11/2019 26 26 26 26 323
03/08/2019 25.5 25.5 25.4 25.46 751
03/07/2019 25.7991 25.7991 25.7991 25.7991 160
03/06/2019 25.8345 25.8345 25.8345 25.8345 00
03/05/2019 25.7848 25.8395 25.68 25.8345 1,561
03/04/2019 26 26 25.9303 25.9691 2,655
03/01/2019 25.7777 25.7777 25.7777 25.7777 00
02/28/2019 25.789 25.789 25.7777 25.7777 300
02/27/2019 25.8633 25.8633 25.8633 25.8633 401
02/26/2019 25.6554 25.6554 25.6554 25.6554 1,000
02/25/2019 25.7 25.75 25.7 25.75 638
02/22/2019 25.7611 25.7611 25.7611 25.7611 00
02/21/2019 25.74 25.8686 25.74 25.7611 1,326
02/20/2019 25.8103 25.8103 25.8103 25.8103 00
02/19/2019 25.68 25.8103 25.68 25.8103 1,256
02/15/2019 25.9 25.922 25.7401 25.7401 3,727
02/14/2019 25.7372 25.7372 25.7372 25.7372 454
02/13/2019 25.88 25.89 25.8 25.8 1,139
02/12/2019 25.5 25.5 25.5 25.5 817
02/11/2019 25.9 25.9 25.7 25.7999 1,072
02/08/2019 25.89 25.9 25.7625 25.7725 805
02/07/2019 25.9 25.9 25.9 25.9 00
02/06/2019 25.9 25.9 25.9 25.9 596
02/05/2019 25.657 25.657 25.657 25.657 00
02/04/2019 25.657 25.657 25.657 25.657 358
02/01/2019 25.8319 25.8319 25.8319 25.8319 177
01/31/2019 25.7 25.7922 25.6557 25.7922 1,702
01/30/2019 25.899 25.899 25.899 25.899 100
01/29/2019 25.75 25.9999 25.7005 25.9999 2,500
01/28/2019 25.75 25.75 25.714 25.714 422
01/25/2019 25.52 25.7499 25.52 25.6896 1,466
01/24/2019 25.4895 25.4895 25.4895 25.4895 00
01/23/2019 25.34 25.4895 25.33 25.4895 1,339
01/22/2019 25.4138 25.59 25.4138 25.59 2,000
01/18/2019 25.62 25.62 25.3572 25.3572 1,406
01/17/2019 25.6299 25.63 25.5653 25.63 1,301
01/16/2019 25.462 25.5 25.3 25.5 781
01/15/2019 25.25 25.29 25.25 25.29 425
01/14/2019 25.72 25.74 25.72 25.74 1,110
01/11/2019 25.7 25.72 25.25 25.72 2,993
01/10/2019 25.4 25.7 25.3989 25.7 1,134
01/09/2019 25.4407 25.75 25.4407 25.75 4,560
01/08/2019 25.2183 25.4 25.2183 25.4 1,255
01/07/2019 25.08 25.7499 25 25 2,275
01/04/2019 25.7 25.7 24.75 24.96 23,725
01/03/2019 25.35 25.6 25.325 25.4729 2,112
01/02/2019 24.94 25.4 24.94 25.32 730
12/31/2018 24.959 25 24.95 25 2,915
12/28/2018 25 25 24.9595 25 7,102
12/27/2018 25 25 25 25 00
12/26/2018 24.9 25.098 24.9 25 5,268
*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