U.S. markets open in 7 hours 24 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.50 +9.50 (+0.40%)
Avid Bioservices, Inc. (CDMO)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 7.40 | 7.83 | 7.25 | 7.63 | 7.63 | 1,210,900 |
| 29 abr 2024 | 7.41 | 7.84 | 7.14 | 7.56 | 7.56 | 1,438,200 |
| 26 abr 2024 | 7.34 | 7.68 | 7.29 | 7.35 | 7.35 | 1,268,400 |
| 25 abr 2024 | 6.74 | 7.40 | 6.71 | 7.32 | 7.32 | 1,916,100 |
| 24 abr 2024 | 6.68 | 6.89 | 6.65 | 6.83 | 6.83 | 1,441,900 |
| 23 abr 2024 | 6.39 | 6.77 | 6.32 | 6.68 | 6.68 | 702,800 |
| 22 abr 2024 | 6.42 | 6.66 | 6.31 | 6.41 | 6.41 | 511,100 |
| 19 abr 2024 | 6.49 | 6.59 | 6.23 | 6.39 | 6.39 | 793,700 |
| 18 abr 2024 | 6.64 | 6.83 | 6.51 | 6.52 | 6.52 | 707,700 |
| 17 abr 2024 | 7.31 | 7.59 | 6.70 | 6.71 | 6.71 | 1,153,300 |
| 16 abr 2024 | 6.79 | 7.33 | 6.71 | 7.25 | 7.25 | 840,500 |
| 15 abr 2024 | 6.78 | 6.95 | 6.74 | 6.80 | 6.80 | 839,500 |
| 12 abr 2024 | 6.86 | 6.96 | 6.61 | 6.74 | 6.74 | 785,600 |
| 11 abr 2024 | 6.99 | 7.09 | 6.68 | 6.90 | 6.90 | 625,800 |
| 10 abr 2024 | 6.74 | 7.06 | 6.53 | 6.90 | 6.90 | 1,486,500 |
| 09 abr 2024 | 6.56 | 7.21 | 6.56 | 7.19 | 7.19 | 931,800 |
| 08 abr 2024 | 6.33 | 6.67 | 6.33 | 6.64 | 6.64 | 517,900 |
| 05 abr 2024 | 6.27 | 6.69 | 6.14 | 6.34 | 6.34 | 956,000 |
| 04 abr 2024 | 6.64 | 6.75 | 6.33 | 6.34 | 6.34 | 852,700 |
| 03 abr 2024 | 6.31 | 6.67 | 6.20 | 6.59 | 6.59 | 1,184,500 |
| 02 abr 2024 | 6.21 | 6.55 | 6.14 | 6.38 | 6.38 | 1,035,500 |
| 01 abr 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 |
| 31 ene 2024 | 6.81 | 7.18 | 6.75 | 6.77 | 6.77 | 1,014,100 |
| 30 ene 2024 | 7.25 | 7.30 | 6.89 | 6.91 | 6.91 | 960,700 |
| 29 ene 2024 | 6.76 | 7.40 | 6.51 | 7.34 | 7.34 | 1,045,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.