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 (%)
Dec 31, 2018 2.400 2.800 2.000 2.000 239,155 -0.40(-16.67%)
Dec 28, 2018 2.400 2.400 2.200 2.400 21,850 +0.00(+0.00%)
Dec 27, 2018 2.600 2.600 2.000 2.400 46,380 -0.20(-7.69%)
Dec 26, 2018 2.200 2.800 2.200 2.600 25,143 +0.40(+18.18%)
Dec 24, 2018 2.200 2.400 2.200 2.200 18,990 +0.00(+0.00%)
Dec 21, 2018 2.200 2.600 2.200 2.200 38,640 -0.20(-8.33%)
Dec 20, 2018 2.600 2.600 2.400 2.400 34,844 -0.10(-4.00%)
Dec 19, 2018 2.622 2.792 2.400 2.500 50,713 -0.10(-3.85%)
Dec 18, 2018 2.620 2.800 2.600 2.600 18,496 -0.19(-6.74%)
Dec 17, 2018 2.800 2.932 2.700 2.788 48,226 +0.03(+1.01%)
Dec 14, 2018 2.800 2.900 2.700 2.760 31,405 +0.04(+1.47%)
Dec 13, 2018 2.682 2.890 2.670 2.720 32,361 +0.02(+0.67%)
Dec 12, 2018 2.638 2.910 2.600 2.702 34,368 -0.08(-2.95%)
Dec 11, 2018 2.900 2.914 2.600 2.784 33,778 -0.11(-3.67%)
Dec 10, 2018 2.950 3.076 2.706 2.890 53,201 -0.07(-2.36%)
Dec 07, 2018 3.300 3.600 2.900 2.960 81,250 -0.08(-2.76%)
Dec 06, 2018 3.700 3.700 2.600 3.044 145,080 -0.66(-17.73%)
Dec 04, 2018 3.900 4.000 3.700 3.700 22,785 -0.30(-7.50%)
Dec 03, 2018 3.800 4.200 3.800 4.000 8,833 +0.20(+5.26%)
Nov 30, 2018 4.400 4.400 3.800 3.800 37,880 -0.31(-7.63%)
Nov 29, 2018 3.880 4.148 3.880 4.114 9,879 +0.21(+5.49%)
Nov 28, 2018 3.960 4.200 3.800 3.900 14,844 -0.11(-2.79%)
Nov 27, 2018 4.200 4.340 3.810 4.012 31,493 -0.19(-4.48%)
Nov 26, 2018 4.000 4.400 4.000 4.200 11,506 +0.10(+2.44%)
Nov 23, 2018 3.740 4.100 3.740 4.100 4,005 +0.19(+4.91%)
Nov 21, 2018 3.908 3.908 3.908 0 +0.15(+3.94%)
Nov 20, 2018 3.918 3.918 3.670 3.760 6,754 -0.04(-1.05%)
Nov 19, 2018 4.000 4.000 3.800 3.800 22,332 -0.20(-5.00%)
Nov 16, 2018 4.000 4.000 4.000 4.000 6,285 -0.09(-2.10%)
Nov 15, 2018 4.000 4.202 4.000 4.086 5,187 +0.03(+0.64%)
Nov 14, 2018 4.168 4.400 4.000 4.060 11,425 -0.14(-3.33%)
Nov 13, 2018 4.000 4.200 4.000 4.200 12,769 +0.09(+2.14%)
Nov 12, 2018 4.498 4.498 4.102 4.112 11,121 -0.29(-6.55%)
Nov 09, 2018 4.600 4.600 4.400 4.400 11,775 +0.00(+0.00%)
Nov 08, 2018 4.800 5.000 3.600 4.400 59,154 -0.60(-12.00%)
Nov 07, 2018 5.000 5.200 4.800 5.000 14,129 +0.20(+4.12%)
Nov 06, 2018 4.664 5.200 4.602 4.802 11,890 +0.14(+3.00%)
Nov 05, 2018 4.780 4.954 4.282 4.662 19,648 -0.14(-2.87%)
Nov 02, 2018 5.200 5.400 4.800 4.800 30,005 -0.10(-2.04%)
Nov 01, 2018 4.948 5.000 4.500 4.900 15,927 +0.50(+11.36%)
Oct 31, 2018 4.200 4.600 4.200 4.400 20,381 +0.30(+7.21%)
Oct 30, 2018 4.400 4.400 4.000 4.104 5,456 +0.10(+2.55%)
Oct 29, 2018 4.400 4.414 4.000 4.002 13,926 -0.40(-9.05%)
Oct 26, 2018 4.400 4.600 4.200 4.400 8,785 +0.10(+2.33%)
Oct 25, 2018 4.700 4.800 4.300 4.300 36,662 -0.48(-10.12%)
Oct 24, 2018 4.840 5.024 4.700 4.784 26,523 -0.34(-6.56%)
Oct 23, 2018 5.000 5.176 4.802 5.120 23,478 -0.08(-1.54%)
Oct 22, 2018 5.600 5.600 5.000 5.200 31,746 -0.30(-5.45%)
Oct 19, 2018 6.040 6.400 5.400 5.500 44,010 -0.54(-8.97%)
Oct 18, 2018 5.800 6.368 5.620 6.042 40,812 +0.20(+3.35%)
Oct 17, 2018 6.200 6.698 5.600 5.846 43,088 -0.77(-11.69%)
Oct 16, 2018 7.000 7.388 6.400 6.620 88,870 -0.18(-2.65%)
Oct 15, 2018 5.800 7.000 5.200 6.800 138,257 +1.10(+19.30%)
Oct 12, 2018 5.400 6.000 5.200 5.700 35,215 +0.50(+9.62%)
Oct 11, 2018 5.200 5.400 5.000 5.200 7,135 -0.09(-1.66%)
Oct 10, 2018 5.084 5.400 4.700 5.288 14,343 +0.17(+3.24%)
Oct 09, 2018 5.048 5.400 4.800 5.122 19,164 -0.21(-3.87%)
Oct 08, 2018 5.298 5.486 5.000 5.328 16,101 -0.27(-4.86%)
Oct 05, 2018 6.000 6.000 5.400 5.600 15,820 +0.20(+3.70%)
Oct 04, 2018 5.000 5.898 4.864 5.400 19,095 +0.40(+8.00%)
Oct 03, 2018 4.800 5.000 4.590 5.000 14,267 +0.31(+6.61%)
Oct 02, 2018 4.800 4.820 4.522 4.690 11,082 -0.01(-0.21%)
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.