Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navidea Biopharmaceuticals Inc (NY: NAVB )

0.0779 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2023 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 (%)
Jun 29, 2018 4.402 4.570 4.380 4.568 3,428 +0.17(+3.82%)
Jun 28, 2018 4.420 4.498 4.322 4.400 4,388 -0.02(-0.36%)
Jun 27, 2018 4.362 4.480 4.362 4.416 2,164 -0.13(-2.77%)
Jun 26, 2018 4.400 4.570 4.362 4.542 5,265 -0.03(-0.61%)
Jun 25, 2018 4.570 4.570 4.320 4.570 4,272 +0.00(+0.00%)
Jun 22, 2018 4.776 4.780 4.570 4.570 5,510 -0.20(-4.29%)
Jun 21, 2018 4.680 4.800 4.680 4.775 1,560 +0.09(+1.98%)
Jun 20, 2018 4.780 4.780 4.660 4.682 3,478 +0.11(+2.50%)
Jun 19, 2018 4.800 4.838 4.568 4.568 9,887 -0.17(-3.51%)
Jun 18, 2018 4.664 4.860 4.600 4.734 19,094 +0.50(+11.76%)
Jun 15, 2018 4.878 4.236 4.236 5,533 -0.38(-8.31%)
Jun 14, 2018 4.620 4.900 4.620 4.620 2,215 -0.08(-1.70%)
Jun 13, 2018 4.960 4.960 4.604 4.700 6,299 -0.23(-4.67%)
Jun 12, 2018 5.000 5.000 4.802 4.930 3,520 +0.13(+2.71%)
Jun 11, 2018 4.820 5.148 4.800 4.800 5,615 +0.00(+0.00%)
Jun 08, 2018 4.788 5.150 4.788 4.800 9,520 +0.13(+2.74%)
Jun 07, 2018 4.802 5.150 4.660 4.672 8,726 +0.18(+4.10%)
Jun 06, 2018 4.488 4.488 14,480 -0.16(-3.36%)
Jun 05, 2018 4.332 4.644 4.330 4.644 13,882 +0.44(+10.47%)
Jun 04, 2018 4.570 4.600 4.200 4.204 26,783 -0.33(-7.28%)
Jun 01, 2018 4.644 4.644 4.320 4.534 5,657 +0.09(+2.12%)
May 31, 2018 4.520 4.640 4.356 4.440 5,574 +0.02(+0.41%)
May 30, 2018 4.560 4.614 4.422 4.422 14,196 -0.16(-3.45%)
May 29, 2018 4.860 4.860 4.560 4.580 30,059 -0.30(-6.15%)
May 25, 2018 4.880 4.880 4.880 0 -0.10(-1.93%)
May 24, 2018 4.790 5.000 4.760 4.976 10,752 +0.19(+3.88%)
May 23, 2018 4.704 4.900 4.700 4.790 10,887 +0.09(+1.83%)
May 22, 2018 4.604 4.896 4.604 4.704 5,874 -0.07(-1.42%)
May 21, 2018 4.600 4.886 4.600 4.772 8,263 -0.03(-0.58%)
May 18, 2018 4.542 4.900 4.500 4.800 12,051 +0.10(+2.13%)
May 17, 2018 4.808 4.818 4.602 4.700 8,398 +0.00(+0.00%)
May 16, 2018 4.410 4.900 4.410 4.700 15,288 +0.20(+4.40%)
May 15, 2018 4.546 4.700 4.500 4.502 13,114 -0.04(-0.97%)
May 14, 2018 4.642 4.870 4.500 4.546 10,404 -0.09(-2.03%)
May 11, 2018 4.222 4.720 4.206 4.640 17,196 +0.18(+4.04%)
May 10, 2018 5.000 5.000 4.204 4.460 81,943 -0.54(-10.80%)
May 09, 2018 5.300 5.358 4.804 5.000 29,258 -0.30(-5.66%)
May 08, 2018 5.350 5.480 5.160 5.300 11,706 -0.18(-3.25%)
May 07, 2018 5.400 5.530 5.200 5.478 7,759 +0.07(+1.33%)
May 04, 2018 5.040 5.460 5.040 5.406 5,874 +0.01(+0.11%)
May 03, 2018 5.400 5.500 5.202 5.400 11,554 +0.01(+0.11%)
May 02, 2018 5.400 5.600 5.200 5.394 30,007 -0.11(-1.93%)
May 01, 2018 6.000 6.000 5.112 5.500 17,494 -0.20(-3.51%)
Apr 30, 2018 6.040 6.040 5.470 5.700 15,370 -0.16(-2.73%)
Apr 27, 2018 5.600 5.860 5.562 5.860 15,519 +0.22(+3.90%)
Apr 26, 2018 5.500 5.880 5.500 5.640 8,986 -0.10(-1.74%)
Apr 25, 2018 5.800 6.086 5.420 5.740 25,038 -0.07(-1.17%)
Apr 24, 2018 6.160 6.160 5.760 5.808 12,496 -0.04(-0.65%)
Apr 23, 2018 6.400 6.400 5.800 5.846 9,203 +0.03(+0.45%)
Apr 20, 2018 6.000 6.096 5.800 5.820 8,801 -0.17(-2.84%)
Apr 19, 2018 6.194 6.588 5.802 5.990 56,566 +0.07(+1.15%)
Apr 18, 2018 6.142 6.198 5.840 5.922 5,767 -0.16(-2.60%)
Apr 17, 2018 6.380 6.380 6.000 6.080 15,206 +0.08(+1.30%)
Apr 16, 2018 6.162 6.800 5.930 6.002 25,292 +0.00(+0.07%)
Apr 13, 2018 6.040 8.000 5.800 5.998 26,645 -0.19(-3.04%)
Apr 12, 2018 6.100 6.380 5.920 6.186 22,345 +0.09(+1.41%)
Apr 11, 2018 6.200 6.378 6.000 6.100 35,854 -0.25(-4.00%)
Apr 10, 2018 6.636 6.800 6.000 6.354 68,563 -0.36(-5.42%)
Apr 09, 2018 6.620 7.200 6.620 6.718 18,012 -0.26(-3.70%)
Apr 06, 2018 7.060 7.400 6.840 6.976 13,455 -0.05(-0.77%)
Apr 05, 2018 7.560 7.560 6.620 7.030 22,229 -0.54(-7.13%)
Apr 04, 2018 6.800 7.600 6.800 7.570 28,864 +0.58(+8.24%)
Apr 03, 2018 7.600 7.600 6.894 6.994 8,329 +0.42(+6.36%)
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.