Avid Bioservices, Inc. - CDMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	12.49	12.49	12.49	12.51	12.47	3.07M
February 03, 2025	12.48	12.48	12.48	12.49	12.47	1.03M
January 31, 2025	12.48	12.48	12.48	12.5	12.47	2.51M
January 30, 2025	12.45	12.46	12.46	12.47	12.44	1.44M
January 29, 2025	12.43	12.44	12.44	12.46	12.43	512,600
January 28, 2025	12.45	12.43	12.43	12.46	12.43	333,004
January 27, 2025	12.41	12.45	12.45	12.45	12.41	703,600
January 24, 2025	12.45	12.42	12.42	12.46	12.42	640,373
January 23, 2025	12.44	12.45	12.45	12.46	12.39	1.97M
January 22, 2025	12.45	12.45	12.45	12.47	12.42	1.89M
January 21, 2025	12.4	12.46	12.46	12.46	12.39	1.5M
January 17, 2025	12.38	12.39	12.39	12.41	12.37	1.64M
January 16, 2025	12.39	12.38	12.38	12.4	12.38	1.52M
January 15, 2025	12.4	12.39	12.39	12.43	12.37	3.26M
January 14, 2025	12.43	12.42	12.42	12.44	12.42	1.57M
January 13, 2025	12.39	12.43	12.43	12.45	12.39	832,847
January 10, 2025	12.37	12.41	12.41	12.42	12.37	1.15M
January 08, 2025	12.36	12.38	12.38	12.41	12.35	1.51M
January 07, 2025	12.35	12.36	12.36	12.38	12.34	1.08M
January 06, 2025	12.33	12.36	12.36	12.37	12.33	881,545
January 03, 2025	12.36	12.33	12.33	12.37	12.32	1.39M
January 02, 2025	12.34	12.32	12.32	12.36	12.32	1.21M
December 31, 2024	12.33	12.35	12.35	12.36	12.3	1.82M
December 30, 2024	12.29	12.33	12.33	12.35	12.29	1.34M
December 27, 2024	12.25	12.24	12.24	12.28	12.24	795,800
December 26, 2024	12.23	12.28	12.28	12.29	12.22	859,500
December 24, 2024	12.27	12.26	12.26	12.34	12.26	436,248
December 23, 2024	12.29	12.27	12.27	12.33	12.27	756,700
December 20, 2024	12.31	12.3	12.3	12.34	12.29	1.05M
December 19, 2024	12.32	12.33	12.33	12.38	12.3	663,046
December 18, 2024	12.34	12.3	12.3	12.38	12.28	1.48M
December 17, 2024	12.35	12.36	12.36	12.39	12.34	713,414
December 16, 2024	12.33	12.36	12.36	12.37	12.31	1.72M
December 13, 2024	12.3	12.34	12.34	12.38	12.29	590,100
December 12, 2024	12.27	12.31	12.31	12.33	12.24	947,310
December 11, 2024	12.32	12.23	12.23	12.32	12.11	1.96M
December 10, 2024	12.28	12.31	12.31	12.32	12.27	465,002
December 09, 2024	12.32	12.27	12.27	12.33	12.27	846,818
December 06, 2024	12.32	12.28	12.28	12.32	12.25	744,101
December 05, 2024	12.27	12.29	12.29	12.34	12.27	721,600
December 04, 2024	12.3	12.3	12.3	12.34	12.16	1.53M
December 03, 2024	12.32	12.32	12.32	12.33	12.27	1.52M
December 02, 2024	12.28	12.32	12.32	12.34	12.27	1.09M
November 29, 2024	12.36	12.28	12.28	12.39	12.28	506,335
November 27, 2024	12.32	12.35	12.35	12.4	12.3	2.14M
November 26, 2024	12.28	12.33	12.33	12.35	12.26	1.39M
November 25, 2024	12.3	12.3	12.3	12.34	12.27	2.43M
November 22, 2024	12.29	12.3	12.3	12.3	12.25	2.22M
November 21, 2024	12.2	12.25	12.25	12.33	12.18	2.45M
November 20, 2024	12.19	12.22	12.22	12.24	12.15	1.16M
November 19, 2024	12.14	12.19	12.19	12.24	12.12	1.76M
November 18, 2024	12.15	12.16	12.16	12.19	12.14	1.36M
November 15, 2024	12.03	12.14	12.14	12.17	12.02	3.58M
November 14, 2024	12.24	11.93	11.93	12.24	11.67	8.33M
November 13, 2024	12.25	12.2	12.2	12.3	12.2	3.31M
November 12, 2024	12.25	12.23	12.23	12.27	12.21	5.95M
November 11, 2024	12.26	12.25	12.25	12.29	12.24	3.43M
November 08, 2024	12.26	12.25	12.25	12.28	12.23	3.22M
November 07, 2024	12.28	12.24	12.24	12.33	12.17	35.02M
November 06, 2024	11.14	10.98	10.98	11.49	10.82	1.4M

Avid Bioservices, Inc. (CDMO) NASDAQ