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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	11.14	10.98	10.98	11.49	10.82	1.4M
November 05, 2024	10.22	10.54	10.54	10.54	10.15	457,545
November 04, 2024	10.28	10.34	10.34	10.56	10.15	416,800
November 01, 2024	10.02	10.27	10.27	10.33	9.96	494,100
October 31, 2024	10.15	9.96	9.96	10.22	9.96	367,800
October 30, 2024	10.07	10.15	10.15	10.4	10.02	195,149
October 29, 2024	10.05	10.18	10.18	10.21	9.98	204,800
October 28, 2024	10.07	10.1	10.1	10.46	10.06	383,426
October 25, 2024	10.25	10	10	10.78	9.89	456,637
October 24, 2024	10.46	10.21	10.21	10.48	9.99	990,429
October 23, 2024	10.41	10.38	10.38	10.54	10.05	657,795
October 22, 2024	10.07	10.43	10.43	10.52	10	453,086
October 21, 2024	10.15	10.04	10.04	10.22	10.01	397,614
October 18, 2024	10.23	10.15	10.15	10.44	10.11	386,116
October 17, 2024	10.25	10.15	10.15	10.28	10.1	457,400
October 16, 2024	10.39	10.2	10.2	10.39	10.08	483,207
October 15, 2024	10.15	10.27	10.27	10.32	10.12	1.22M
October 14, 2024	10.15	10.13	10.13	10.46	10.12	953,300
October 11, 2024	10.15	10.32	10.32	10.38	10.06	452,100
October 10, 2024	10.05	10.17	10.17	10.23	9.85	627,000
October 09, 2024	10.28	10.36	10.36	10.53	10.2	303,600
October 08, 2024	10.48	10.35	10.35	10.64	10.34	215,130
October 07, 2024	10.57	10.48	10.48	10.99	10.3	334,233
October 04, 2024	10.64	10.63	10.63	10.96	10.41	393,200
October 03, 2024	10.7	10.56	10.56	10.81	10.28	1.24M
October 02, 2024	10.94	10.74	10.74	11.08	10.72	423,742
October 01, 2024	11.32	10.99	10.99	11.41	10.79	591,000
September 30, 2024	11.26	11.38	11.38	11.58	11.13	1.24M
September 27, 2024	11.4	11.34	11.34	11.5	11.23	870,800
September 26, 2024	10.92	11.17	11.17	11.27	10.82	745,006
September 25, 2024	11.62	10.73	10.73	11.8	10.72	789,444
September 24, 2024	11.21	11.61	11.61	11.78	11.12	2.56M
September 23, 2024	11.49	11.12	11.12	11.61	11.1	1.36M
September 20, 2024	12.45	11.6	11.6	12.45	11.5	2.16M
September 19, 2024	11.76	12.45	12.45	12.48	11.68	1.47M
September 18, 2024	11.46	11.42	11.42	11.96	11.16	669,730
September 17, 2024	11.21	11.49	11.49	11.84	11.21	673,526
September 16, 2024	11.3	11.29	11.29	11.4	11.13	605,632
September 13, 2024	11.36	11.16	11.16	11.48	11.13	603,739
September 12, 2024	10.63	11.16	11.16	11.5	10.59	974,100
September 11, 2024	10.45	10.6	10.6	10.73	10.25	803,300
September 10, 2024	9.6	10.49	10.49	10.88	9.25	2.25M
September 09, 2024	8.91	8.95	8.95	9.27	8.74	1.37M
September 06, 2024	9.01	8.83	8.83	9.2	8.74	420,400
September 05, 2024	9.23	9	9	9.33	8.94	987,729
September 04, 2024	9.7	9.24	9.24	9.71	9.23	548,142
September 03, 2024	10.5	9.73	9.73	10.52	9.61	613,200
August 30, 2024	10.51	10.54	10.54	10.57	10.17	526,300
August 29, 2024	10.22	10.36	10.36	10.61	10.22	321,000
August 28, 2024	10.26	10.22	10.22	10.35	10.07	727,100
August 27, 2024	10.26	10.29	10.29	10.35	10.09	351,300
August 26, 2024	10.72	10.36	10.36	10.72	10.24	402,300
August 23, 2024	10.76	10.58	10.58	10.95	10.48	446,000
August 22, 2024	11.46	10.65	10.65	11.46	10.65	478,417
August 21, 2024	11.38	11.47	11.47	11.57	11.32	459,200
August 20, 2024	11.51	11.31	11.31	11.57	11.2	579,300
August 19, 2024	11.02	11.51	11.51	11.54	10.96	992,300
August 16, 2024	10.65	11.01	11.01	11.04	10.63	615,100
August 15, 2024	10.88	10.68	10.68	11	10.51	1.36M
August 14, 2024	10.82	10.52	10.52	10.86	10.22	627,508

Avid Bioservices, Inc. (CDMO) NASDAQ