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 (%)
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%)
Apr 02, 2018 7.020 7.700 6.220 6.576 23,458 -0.62(-8.67%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.206 7.390 7.110 7.300 5,612 +0.10(+1.33%)
Mar 27, 2018 7.500 7.744 7.204 7.204 10,564 -0.14(-1.93%)
Mar 26, 2018 7.640 7.640 7.020 7.346 18,001 -0.45(-5.82%)
Mar 23, 2018 7.940 7.960 7.704 7.800 4,073 -0.01(-0.15%)
Mar 22, 2018 8.160 8.160 7.800 7.812 4,041 -0.04(-0.48%)
Mar 21, 2018 7.800 8.182 7.700 7.850 9,866 +0.15(+1.90%)
Mar 20, 2018 7.700 7.920 7.700 7.704 3,103 -0.16(-1.98%)
Mar 19, 2018 7.800 8.154 7.694 7.860 6,199 +0.07(+0.92%)
Mar 16, 2018 7.640 7.880 7.640 7.788 4,993 +0.11(+1.41%)
Mar 15, 2018 8.000 8.000 7.660 7.680 10,798 -0.40(-4.95%)
Mar 14, 2018 8.200 8.200 8.002 8.080 5,726 +0.02(+0.22%)
Mar 13, 2018 7.900 8.198 7.900 8.062 8,474 -0.14(-1.66%)
Mar 12, 2018 8.000 8.200 7.702 8.198 28,832 +0.51(+6.66%)
Mar 09, 2018 8.400 8.484 7.680 7.686 20,736 -0.05(-0.59%)
Mar 08, 2018 8.400 8.400 7.600 7.732 9,559 +0.12(+1.63%)
Mar 07, 2018 7.800 7.608 7,373 +0.01(+0.11%)
Mar 06, 2018 7.500 7.800 7.500 7.600 13,859 +0.14(+1.85%)
Mar 05, 2018 7.202 7.598 7.202 7.462 9,917 +0.06(+0.84%)
Mar 02, 2018 7.400 7.444 7.116 7.400 6,317 +0.25(+3.53%)
Mar 01, 2018 7.700 7.800 6.944 7.148 10,343 -0.43(-5.62%)
Feb 28, 2018 7.794 7.798 7.400 7.574 4,089 +0.02(+0.29%)
Feb 27, 2018 8.000 8.000 7.400 7.552 15,615 -0.01(-0.13%)
Feb 26, 2018 7.300 7.906 7.244 7.562 17,127 +0.38(+5.32%)
Feb 23, 2018 6.900 7.200 6.900 7.180 9,119 +0.28(+4.06%)
Feb 22, 2018 6.900 6.996 6.900 6.900 3,037 +0.00(+0.00%)
Feb 21, 2018 7.100 7.198 6.900 6.900 3,616 -0.30(-4.19%)
Feb 20, 2018 6.900 7.212 6.898 7.202 14,681 +0.29(+4.20%)
Feb 16, 2018 6.912 6.912 6.912 0 +0.02(+0.29%)
Feb 15, 2018 7.000 7.194 6.802 6.892 2,656 -0.11(-1.54%)
Feb 14, 2018 6.794 7.200 6.698 7.000 12,603 -0.04(-0.51%)
Feb 13, 2018 6.800 7.194 6.750 7.036 8,144 -0.06(-0.90%)
Feb 12, 2018 6.800 7.200 6.800 7.100 5,541 -0.04(-0.62%)
Feb 09, 2018 6.800 7.198 6.264 7.144 27,516 +0.15(+2.20%)
Feb 08, 2018 7.400 7.400 6.902 6.990 7,289 -0.18(-2.56%)
Feb 07, 2018 6.824 7.330 6.824 7.174 3,762 +0.10(+1.38%)
Feb 06, 2018 7.000 7.220 6.800 7.076 16,705 -0.12(-1.69%)
Feb 05, 2018 7.118 7.600 7.060 7.198 12,320 -0.01(-0.11%)
Feb 02, 2018 7.160 7.900 7.160 7.206 62,888 +0.01(+0.11%)
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.