Singapore markets close in 1 hour 30 minutes
Straits Times Index
3,320.24 -6.04 (-0.18%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,062.37 -10.53 (-0.06%) FTSE 100
8,277.14 +29.35 (+0.36%) Bitcoin USD
61,596.42 +728.07 (+1.20%) CMC Crypto 200
1,278.90 -4.89 (-0.38%)
Avid Bioservices, Inc. (CDMO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 7.14 | 7.23 | 7.02 | 7.10 | 7.10 | 520,500 |
| 24 Jun 2024 | 7.56 | 7.84 | 7.15 | 7.21 | 7.21 | 686,200 |
| 21 Jun 2024 | 7.13 | 7.90 | 7.13 | 7.54 | 7.54 | 4,854,900 |
| 20 Jun 2024 | 7.39 | 7.41 | 6.78 | 6.81 | 6.81 | 1,339,000 |
| 18 Jun 2024 | 7.46 | 7.55 | 7.31 | 7.44 | 7.44 | 618,100 |
| 17 Jun 2024 | 7.09 | 7.51 | 6.91 | 7.49 | 7.49 | 840,300 |
| 14 Jun 2024 | 6.77 | 7.19 | 6.53 | 7.09 | 7.09 | 1,123,100 |
| 13 Jun 2024 | 7.62 | 7.69 | 6.78 | 6.90 | 6.90 | 1,380,800 |
| 12 Jun 2024 | 8.24 | 8.48 | 7.61 | 7.61 | 7.61 | 1,095,500 |
| 11 Jun 2024 | 7.95 | 8.09 | 7.88 | 7.99 | 7.99 | 583,500 |
| 10 Jun 2024 | 7.78 | 8.13 | 7.54 | 8.06 | 8.06 | 1,083,200 |
| 07 Jun 2024 | 7.90 | 8.13 | 7.78 | 7.96 | 7.96 | 405,700 |
| 06 Jun 2024 | 8.24 | 8.35 | 8.02 | 8.03 | 8.03 | 622,400 |
| 05 Jun 2024 | 7.62 | 8.31 | 7.62 | 8.28 | 8.28 | 771,000 |
| 04 Jun 2024 | 7.92 | 7.99 | 7.62 | 7.63 | 7.63 | 463,200 |
| 03 Jun 2024 | 8.17 | 8.28 | 7.78 | 7.97 | 7.97 | 823,200 |
| 31 May 2024 | 8.01 | 8.14 | 7.88 | 8.09 | 8.09 | 714,700 |
| 30 May 2024 | 7.99 | 8.10 | 7.84 | 7.95 | 7.95 | 752,000 |
| 29 May 2024 | 8.40 | 8.47 | 7.95 | 7.97 | 7.97 | 632,300 |
| 28 May 2024 | 8.74 | 8.89 | 8.58 | 8.62 | 8.62 | 477,000 |
| 24 May 2024 | 8.87 | 9.09 | 8.71 | 8.74 | 8.74 | 388,700 |
| 23 May 2024 | 9.13 | 9.26 | 8.66 | 8.83 | 8.83 | 737,900 |
| 22 May 2024 | 9.07 | 9.23 | 8.94 | 9.09 | 9.09 | 534,800 |
| 21 May 2024 | 9.01 | 9.29 | 8.97 | 9.08 | 9.08 | 656,800 |
| 20 May 2024 | 9.12 | 9.35 | 8.96 | 9.28 | 9.28 | 987,600 |
| 17 May 2024 | 9.21 | 9.87 | 9.04 | 9.12 | 9.12 | 2,295,400 |
| 16 May 2024 | 9.23 | 9.47 | 8.90 | 9.20 | 9.20 | 791,000 |
| 15 May 2024 | 9.45 | 9.76 | 9.11 | 9.25 | 9.25 | 1,340,700 |
| 14 May 2024 | 8.91 | 9.34 | 8.84 | 9.20 | 9.20 | 1,735,300 |
| 13 May 2024 | 8.72 | 9.00 | 8.67 | 8.81 | 8.81 | 1,081,400 |
| 10 May 2024 | 8.25 | 8.74 | 8.04 | 8.67 | 8.67 | 1,009,500 |
| 09 May 2024 | 8.43 | 8.43 | 7.96 | 8.14 | 8.14 | 808,000 |
| 08 May 2024 | 8.66 | 8.80 | 8.30 | 8.38 | 8.38 | 1,006,800 |
| 07 May 2024 | 8.43 | 8.79 | 8.28 | 8.76 | 8.76 | 1,513,600 |
| 06 May 2024 | 8.34 | 8.49 | 8.17 | 8.42 | 8.42 | 474,300 |
| 03 May 2024 | 8.31 | 8.45 | 8.11 | 8.25 | 8.25 | 1,300,200 |
| 02 May 2024 | 7.80 | 8.32 | 7.58 | 8.20 | 8.20 | 1,828,600 |
| 01 May 2024 | 7.61 | 7.85 | 7.47 | 7.67 | 7.67 | 1,527,700 |
| 30 Apr 2024 | 7.40 | 7.83 | 7.25 | 7.63 | 7.63 | 1,210,900 |
| 29 Apr 2024 | 7.41 | 7.84 | 7.14 | 7.56 | 7.56 | 1,438,200 |
| 26 Apr 2024 | 7.34 | 7.68 | 7.29 | 7.35 | 7.35 | 1,268,400 |
| 25 Apr 2024 | 6.74 | 7.40 | 6.71 | 7.32 | 7.32 | 1,916,100 |
| 24 Apr 2024 | 6.68 | 6.89 | 6.65 | 6.83 | 6.83 | 1,441,900 |
| 23 Apr 2024 | 6.39 | 6.77 | 6.32 | 6.68 | 6.68 | 702,800 |
| 22 Apr 2024 | 6.42 | 6.66 | 6.31 | 6.41 | 6.41 | 511,100 |
| 19 Apr 2024 | 6.49 | 6.59 | 6.23 | 6.39 | 6.39 | 793,700 |
| 18 Apr 2024 | 6.64 | 6.83 | 6.51 | 6.52 | 6.52 | 707,700 |
| 17 Apr 2024 | 7.31 | 7.59 | 6.70 | 6.71 | 6.71 | 1,153,300 |
| 16 Apr 2024 | 6.79 | 7.33 | 6.71 | 7.25 | 7.25 | 840,500 |
| 15 Apr 2024 | 6.78 | 6.95 | 6.74 | 6.80 | 6.80 | 839,500 |
| 12 Apr 2024 | 6.86 | 6.96 | 6.61 | 6.74 | 6.74 | 785,600 |
| 11 Apr 2024 | 6.99 | 7.09 | 6.68 | 6.90 | 6.90 | 625,800 |
| 10 Apr 2024 | 6.74 | 7.06 | 6.53 | 6.90 | 6.90 | 1,486,500 |
| 09 Apr 2024 | 6.56 | 7.21 | 6.56 | 7.19 | 7.19 | 931,800 |
| 08 Apr 2024 | 6.33 | 6.67 | 6.33 | 6.64 | 6.64 | 517,900 |
| 05 Apr 2024 | 6.27 | 6.69 | 6.14 | 6.34 | 6.34 | 956,000 |
| 04 Apr 2024 | 6.64 | 6.75 | 6.33 | 6.34 | 6.34 | 852,700 |
| 03 Apr 2024 | 6.31 | 6.67 | 6.20 | 6.59 | 6.59 | 1,184,500 |
| 02 Apr 2024 | 6.21 | 6.55 | 6.14 | 6.38 | 6.38 | 1,035,500 |
| 01 Apr 2024 | 6.62 | 6.69 | 6.26 | 6.42 | 6.42 | 1,773,100 |
| 28 Mar 2024 | 6.95 | 7.11 | 6.67 | 6.70 | 6.70 | 701,800 |
| 27 Mar 2024 | 6.89 | 7.00 | 6.51 | 6.98 | 6.98 | 712,300 |
| 26 Mar 2024 | 6.98 | 7.05 | 6.68 | 6.79 | 6.79 | 1,055,100 |
| 25 Mar 2024 | 6.72 | 6.97 | 6.67 | 6.83 | 6.83 | 710,500 |
| 22 Mar 2024 | 6.83 | 6.91 | 6.62 | 6.73 | 6.73 | 778,600 |
| 21 Mar 2024 | 7.24 | 7.34 | 6.85 | 6.87 | 6.87 | 1,837,300 |
| 20 Mar 2024 | 6.99 | 7.14 | 6.82 | 7.11 | 7.11 | 1,123,200 |
| 19 Mar 2024 | 6.50 | 7.06 | 6.50 | 7.02 | 7.02 | 1,332,500 |
| 18 Mar 2024 | 6.29 | 6.70 | 6.18 | 6.60 | 6.60 | 1,901,000 |
| 15 Mar 2024 | 5.98 | 6.36 | 5.98 | 6.29 | 6.29 | 3,605,900 |
| 14 Mar 2024 | 6.24 | 6.42 | 6.02 | 6.09 | 6.09 | 1,369,300 |
| 13 Mar 2024 | 6.20 | 6.35 | 5.99 | 6.25 | 6.25 | 2,377,300 |
| 12 Mar 2024 | 6.58 | 6.59 | 6.29 | 6.37 | 6.37 | 1,210,300 |
| 11 Mar 2024 | 6.65 | 6.77 | 6.48 | 6.50 | 6.50 | 2,055,600 |
| 08 Mar 2024 | 6.07 | 6.82 | 5.96 | 6.71 | 6.71 | 3,060,800 |
| 07 Mar 2024 | 6.05 | 6.61 | 5.90 | 6.10 | 6.10 | 15,001,200 |
| 06 Mar 2024 | 8.48 | 8.83 | 8.42 | 8.79 | 8.79 | 1,434,200 |
| 05 Mar 2024 | 7.84 | 8.40 | 7.72 | 8.30 | 8.30 | 574,900 |
| 04 Mar 2024 | 8.41 | 8.45 | 7.91 | 7.99 | 7.99 | 667,000 |
| 01 Mar 2024 | 7.76 | 8.28 | 7.70 | 8.24 | 8.24 | 1,080,200 |
| 29 Feb 2024 | 8.03 | 8.10 | 7.53 | 7.68 | 7.68 | 1,299,100 |
| 28 Feb 2024 | 8.00 | 8.16 | 7.74 | 7.84 | 7.84 | 1,225,700 |
| 27 Feb 2024 | 8.11 | 8.30 | 7.95 | 8.15 | 8.15 | 912,200 |
| 26 Feb 2024 | 7.68 | 8.10 | 7.62 | 8.05 | 8.05 | 850,100 |
| 23 Feb 2024 | 7.98 | 8.07 | 7.58 | 7.74 | 7.74 | 554,000 |
| 22 Feb 2024 | 7.36 | 8.05 | 7.36 | 7.99 | 7.99 | 1,075,300 |
| 21 Feb 2024 | 7.36 | 7.42 | 7.17 | 7.40 | 7.40 | 593,600 |
| 20 Feb 2024 | 7.38 | 7.62 | 7.20 | 7.44 | 7.44 | 690,800 |
| 16 Feb 2024 | 7.55 | 7.61 | 7.33 | 7.50 | 7.50 | 908,100 |
| 15 Feb 2024 | 7.74 | 7.93 | 7.48 | 7.70 | 7.70 | 1,646,300 |
| 14 Feb 2024 | 6.88 | 7.69 | 6.81 | 7.62 | 7.62 | 1,199,900 |
| 13 Feb 2024 | 6.98 | 7.17 | 6.52 | 6.68 | 6.68 | 1,134,600 |
| 12 Feb 2024 | 6.65 | 7.45 | 6.65 | 7.39 | 7.39 | 1,275,100 |
| 09 Feb 2024 | 6.67 | 6.83 | 6.52 | 6.72 | 6.72 | 599,300 |
| 08 Feb 2024 | 6.13 | 6.68 | 6.09 | 6.62 | 6.62 | 763,900 |
| 07 Feb 2024 | 6.52 | 6.64 | 6.14 | 6.15 | 6.15 | 707,400 |
| 06 Feb 2024 | 6.25 | 6.55 | 6.19 | 6.52 | 6.52 | 565,800 |
| 05 Feb 2024 | 6.06 | 6.47 | 6.05 | 6.27 | 6.27 | 776,100 |
| 02 Feb 2024 | 6.42 | 6.46 | 6.02 | 6.20 | 6.20 | 1,379,200 |
| 01 Feb 2024 | 6.83 | 6.89 | 6.54 | 6.59 | 6.59 | 1,076,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.