Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avid Bioservices Inc (NQ: CDMO )

11.60 -0.85 (-6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 12.45 12.45 11.50 11.60 2,160,034 -0.85(-6.83%)
Sep 19, 2024 11.76 12.48 11.68 12.45 1,466,176 +1.03(+9.02%)
Sep 18, 2024 11.46 11.96 11.16 11.42 775,779 -0.07(-0.61%)
Sep 17, 2024 11.21 11.84 11.21 11.49 673,526 +0.20(+1.77%)
Sep 16, 2024 11.30 11.40 11.13 11.29 605,632 +0.13(+1.16%)
Sep 13, 2024 11.36 11.48 11.13 11.16 603,739 +0.00(+0.00%)
Sep 12, 2024 10.63 11.50 10.59 11.16 974,076 +0.56(+5.28%)
Sep 11, 2024 10.45 10.73 10.25 10.60 803,287 +0.11(+1.05%)
Sep 10, 2024 9.600 10.88 9.250 10.49 2,249,234 +1.54(+17.21%)
Sep 09, 2024 8.910 9.270 8.740 8.950 1,372,497 +0.12(+1.36%)
Sep 06, 2024 9.010 9.199 8.745 8.830 420,370 -0.17(-1.89%)
Sep 05, 2024 9.230 9.330 8.940 9.000 987,729 -0.24(-2.60%)
Sep 04, 2024 9.700 9.710 9.230 9.240 548,142 -0.49(-5.04%)
Sep 03, 2024 10.50 10.52 9.610 9.730 613,198 -0.81(-7.69%)
Aug 30, 2024 10.51 10.57 10.17 10.54 526,295 +0.18(+1.74%)
Aug 29, 2024 10.22 10.61 10.22 10.36 320,970 +0.14(+1.37%)
Aug 28, 2024 10.26 10.35 10.07 10.22 727,089 -0.07(-0.68%)
Aug 27, 2024 10.26 10.35 10.09 10.29 351,251 -0.07(-0.68%)
Aug 26, 2024 10.72 10.72 10.24 10.36 402,288 -0.22(-2.08%)
Aug 23, 2024 10.76 10.95 10.48 10.58 445,981 -0.07(-0.66%)
Aug 22, 2024 11.46 11.46 10.65 10.65 483,461 -0.82(-7.15%)
Aug 21, 2024 11.38 11.56 11.32 11.47 459,175 +0.16(+1.41%)
Aug 20, 2024 11.51 11.57 11.20 11.31 579,265 -0.20(-1.74%)
Aug 19, 2024 11.02 11.54 10.96 11.51 992,275 +0.50(+4.54%)
Aug 16, 2024 10.65 11.04 10.63 11.01 615,056 +0.33(+3.09%)
Aug 15, 2024 10.88 11.00 10.51 10.68 1,361,571 +0.16(+1.52%)
Aug 14, 2024 10.82 10.86 10.22 10.52 627,508 -0.24(-2.23%)
Aug 13, 2024 10.68 10.81 10.55 10.76 880,466 +0.17(+1.61%)
Aug 12, 2024 10.58 10.60 10.43 10.59 627,223 +0.06(+0.57%)
Aug 09, 2024 10.59 10.95 10.36 10.53 346,317 -0.04(-0.38%)
Aug 08, 2024 10.37 10.62 10.19 10.57 893,087 +0.43(+4.24%)
Aug 07, 2024 10.25 10.51 9.950 10.14 699,185 -0.14(-1.36%)
Aug 06, 2024 10.58 10.84 10.28 10.28 953,137 -0.23(-2.19%)
Aug 05, 2024 9.870 10.88 9.840 10.51 894,726 -0.25(-2.32%)
Aug 02, 2024 9.800 10.79 9.710 10.76 1,049,418 +0.29(+2.77%)
Aug 01, 2024 10.41 10.71 10.26 10.47 1,394,781 +0.03(+0.29%)
Jul 31, 2024 10.30 10.82 10.03 10.44 730,212 +0.21(+2.05%)
Jul 30, 2024 9.970 10.37 9.970 10.23 1,408,004 +0.29(+2.92%)
Jul 29, 2024 10.24 10.31 9.930 9.940 460,954 -0.29(-2.83%)
Jul 26, 2024 10.60 10.78 10.11 10.23 983,091 -0.09(-0.87%)
Jul 25, 2024 9.500 10.47 9.360 10.32 3,063,087 +0.93(+9.90%)
Jul 24, 2024 9.190 9.770 9.190 9.390 1,362,612 +0.04(+0.43%)
Jul 23, 2024 9.510 9.755 9.330 9.350 949,070 -0.24(-2.50%)
Jul 22, 2024 9.500 9.890 9.020 9.590 1,827,081 +0.14(+1.48%)
Jul 19, 2024 9.510 9.650 9.220 9.450 1,052,930 -0.05(-0.53%)
Jul 18, 2024 9.770 9.930 9.440 9.500 2,024,731 -0.27(-2.76%)
Jul 17, 2024 9.500 10.01 9.330 9.770 1,503,470 +0.24(+2.52%)
Jul 16, 2024 8.420 9.570 8.420 9.530 2,340,129 +1.21(+14.54%)
Jul 15, 2024 8.400 8.690 8.290 8.320 1,205,275 +0.00(+0.00%)
Jul 12, 2024 8.050 8.550 8.050 8.320 1,258,377 +0.32(+4.00%)
Jul 11, 2024 7.540 8.350 7.490 8.000 1,529,152 +0.61(+8.25%)
Jul 10, 2024 7.540 7.740 7.220 7.390 521,726 -0.19(-2.51%)
Jul 09, 2024 7.140 7.740 6.850 7.580 1,113,431 +0.41(+5.72%)
Jul 08, 2024 7.430 7.560 7.120 7.170 571,098 -0.25(-3.37%)
Jul 05, 2024 7.640 7.720 7.380 7.420 827,699 -0.28(-3.64%)
Jul 03, 2024 6.700 7.880 6.610 7.700 1,447,392 +1.00(+14.93%)
Jul 02, 2024 7.180 7.180 6.620 6.700 773,353 -0.42(-5.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.