Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Avid Bioservices Inc (NQ: CDMO )

7.400 -0.160 (-2.12%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 30, 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 (%)
Apr 30, 2020 6.220 6.320 5.870 6.100 644,459 -0.24(-3.79%)
Apr 29, 2020 6.270 6.440 6.060 6.340 493,266 +0.26(+4.28%)
Apr 28, 2020 5.700 6.090 5.670 6.080 485,772 +0.48(+8.57%)
Apr 27, 2020 5.300 5.610 5.200 5.600 287,239 +0.36(+6.87%)
Apr 24, 2020 5.150 5.340 4.900 5.240 300,300 +0.09(+1.75%)
Apr 23, 2020 5.490 5.490 5.050 5.150 381,245 -0.09(-1.72%)
Apr 22, 2020 4.570 5.460 4.360 5.240 1,140,075 +0.75(+16.70%)
Apr 21, 2020 4.460 4.590 4.350 4.490 192,082 -0.13(-2.81%)
Apr 20, 2020 4.620 4.750 4.540 4.620 177,651 -0.13(-2.74%)
Apr 17, 2020 4.560 4.820 4.485 4.750 321,700 +0.34(+7.71%)
Apr 16, 2020 4.120 4.410 4.080 4.410 233,513 +0.30(+7.30%)
Apr 15, 2020 4.250 4.250 3.950 4.110 334,680 -0.24(-5.52%)
Apr 14, 2020 4.520 4.600 4.320 4.350 221,135 -0.03(-0.68%)
Apr 13, 2020 4.650 4.740 4.350 4.380 232,585 -0.37(-7.79%)
Apr 09, 2020 4.800 4.880 4.505 4.750 239,800 +0.05(+1.06%)
Apr 08, 2020 4.640 4.760 4.480 4.700 164,144 +0.13(+2.84%)
Apr 07, 2020 4.910 5.040 4.500 4.570 284,145 -0.23(-4.79%)
Apr 06, 2020 4.490 4.840 4.450 4.800 266,000 +0.46(+10.60%)
Apr 03, 2020 4.570 4.620 4.280 4.340 239,200 -0.34(-7.26%)
Apr 02, 2020 4.580 4.880 4.570 4.680 297,624 +0.09(+1.96%)
Apr 01, 2020 5.000 5.110 4.510 4.590 324,945 -0.52(-10.18%)
Mar 31, 2020 5.160 5.690 4.770 5.110 643,825 +0.19(+3.86%)
Mar 30, 2020 4.700 4.980 4.660 4.920 311,118 +0.24(+5.13%)
Mar 27, 2020 4.820 4.830 4.520 4.680 572,600 -0.27(-5.45%)
Mar 26, 2020 4.470 4.990 4.450 4.950 583,465 +0.53(+11.99%)
Mar 25, 2020 3.960 4.450 3.790 4.420 403,377 +0.48(+12.18%)
Mar 24, 2020 4.230 4.245 3.795 3.940 482,145 +0.27(+7.36%)
Mar 23, 2020 3.240 3.760 3.020 3.670 749,900 +0.52(+16.51%)
Mar 20, 2020 3.500 3.574 3.110 3.150 684,400 -0.24(-7.08%)
Mar 19, 2020 3.690 3.920 3.350 3.390 623,292 -0.36(-9.60%)
Mar 18, 2020 3.860 4.040 3.340 3.750 728,586 -0.35(-8.54%)
Mar 17, 2020 3.780 4.110 3.530 4.100 614,770 +0.41(+11.11%)
Mar 16, 2020 3.770 4.030 3.260 3.690 577,767 -0.27(-6.82%)
Mar 13, 2020 4.010 4.120 3.850 3.960 790,100 +0.02(+0.51%)
Mar 12, 2020 4.010 4.250 3.810 3.940 896,714 -0.57(-12.64%)
Mar 11, 2020 4.460 4.560 3.930 4.510 2,811,743 -1.48(-24.71%)
Mar 10, 2020 6.200 6.200 5.500 5.990 506,507 -0.05(-0.83%)
Mar 09, 2020 6.100 6.200 5.620 6.040 421,554 -0.37(-5.77%)
Mar 06, 2020 6.400 6.460 6.270 6.410 410,700 -0.11(-1.69%)
Mar 05, 2020 6.580 6.610 6.360 6.520 395,936 -0.14(-2.10%)
Mar 04, 2020 6.630 6.748 6.530 6.660 307,799 +0.18(+2.78%)
Mar 03, 2020 6.600 6.810 6.220 6.480 287,505 -0.09(-1.44%)
Mar 02, 2020 6.350 6.620 6.300 6.575 345,404 +0.28(+4.37%)
Feb 28, 2020 6.140 6.360 6.040 6.300 480,100 -0.08(-1.25%)
Feb 27, 2020 6.410 6.580 6.140 6.380 377,607 -0.12(-1.85%)
Feb 26, 2020 6.720 6.800 6.380 6.500 452,241 -0.20(-2.99%)
Feb 25, 2020 6.920 6.940 6.510 6.700 415,839 -0.20(-2.90%)
Feb 24, 2020 7.010 7.120 6.821 6.900 280,106 -0.28(-3.90%)
Feb 21, 2020 7.280 7.290 7.050 7.180 221,200 -0.05(-0.69%)
Feb 20, 2020 7.190 7.270 6.970 7.230 208,705 +0.04(+0.56%)
Feb 19, 2020 7.350 7.390 7.030 7.190 194,789 -0.08(-1.10%)
Feb 18, 2020 6.810 7.440 6.770 7.270 365,485 +0.47(+6.91%)
Feb 14, 2020 6.800 6.830 6.610 6.800 216,800 +0.00(+0.00%)
Feb 13, 2020 6.480 6.820 6.440 6.800 254,400 +0.31(+4.78%)
Feb 12, 2020 6.330 6.490 6.300 6.490 293,027 +0.18(+2.85%)
Feb 11, 2020 6.340 6.405 6.210 6.310 273,564 -0.04(-0.63%)
Feb 10, 2020 6.360 6.440 6.250 6.350 142,785 -0.01(-0.16%)
Feb 07, 2020 6.390 6.420 6.010 6.360 314,700 -0.04(-0.63%)
Feb 06, 2020 6.570 6.640 6.360 6.400 152,000 -0.12(-1.84%)
Feb 05, 2020 6.450 6.570 6.390 6.520 267,075 +0.11(+1.72%)
Feb 04, 2020 6.550 6.680 6.370 6.410 247,933 -0.07(-1.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.