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 (%)
Sep 28, 2018 4.600 5.000 4.600 4.600 16,060 -0.13(-2.83%)
Sep 27, 2018 4.634 4.840 4.600 4.734 6,759 -0.07(-1.37%)
Sep 26, 2018 4.840 4.840 4.600 4.800 9,569 -0.04(-0.83%)
Sep 25, 2018 5.000 5.096 4.600 4.840 11,465 -0.13(-2.58%)
Sep 24, 2018 5.400 5.600 4.840 4.968 18,181 -0.23(-4.46%)
Sep 21, 2018 5.200 5.200 4.800 5.200 26,515 +0.12(+2.36%)
Sep 20, 2018 4.980 5.220 4.602 5.080 35,566 +0.48(+10.39%)
Sep 19, 2018 6.300 6.876 4.600 4.602 139,470 -1.18(-20.35%)
Sep 18, 2018 4.180 5.800 4.000 5.778 178,501 +2.18(+60.50%)
Sep 17, 2018 3.600 4.000 3.600 3.600 17,195 +0.00(+0.00%)
Sep 14, 2018 3.600 3.600 3.600 3.600 9,435 -0.00(-0.06%)
Sep 13, 2018 3.960 3.960 3.400 3.602 16,529 -0.30(-7.59%)
Sep 12, 2018 3.500 4.400 3.458 3.898 60,728 +0.60(+18.34%)
Sep 11, 2018 3.500 3.500 3.294 3.294 13,689 -0.10(-2.95%)
Sep 10, 2018 3.500 3.500 3.330 3.394 8,856 -0.11(-3.03%)
Sep 07, 2018 3.440 3.500 3.380 3.500 9,745 +0.03(+0.81%)
Sep 06, 2018 3.312 3.520 3.302 3.472 7,325 +0.16(+4.83%)
Sep 05, 2018 3.312 3.434 3.302 3.312 5,235 -0.07(-2.07%)
Sep 04, 2018 3.474 3.556 3.300 3.382 9,944 -0.14(-3.87%)
Aug 31, 2018 3.518 3.518 3.518 0 -0.08(-2.17%)
Aug 30, 2018 3.450 3.600 3.358 3.596 6,685 +0.12(+3.33%)
Aug 29, 2018 3.320 3.480 3.320 3.480 5,979 +0.11(+3.26%)
Aug 28, 2018 3.602 3.796 3.300 3.370 19,004 -0.27(-7.37%)
Aug 27, 2018 3.680 3.798 3.600 3.638 10,067 +0.04(+1.06%)
Aug 24, 2018 3.600 3.800 3.400 3.600 11,535 +0.00(+0.06%)
Aug 23, 2018 3.496 3.686 3.408 3.598 15,708 +0.21(+6.26%)
Aug 22, 2018 3.530 3.800 3.300 3.386 38,097 -0.21(-5.94%)
Aug 21, 2018 3.400 3.800 3.200 3.600 20,844 +0.18(+5.14%)
Aug 20, 2018 3.668 3.800 3.242 3.424 49,243 -0.18(-4.89%)
Aug 17, 2018 3.000 4.400 3.000 3.600 115,595 +0.80(+28.48%)
Aug 16, 2018 2.720 2.930 2.500 2.802 77,867 +0.07(+2.71%)
Aug 15, 2018 3.000 3.004 2.610 2.728 13,711 -0.26(-8.64%)
Aug 14, 2018 2.802 3.000 2.784 2.986 22,285 +0.21(+7.41%)
Aug 13, 2018 3.002 3.014 2.622 2.780 39,540 -0.08(-2.80%)
Aug 10, 2018 3.060 3.300 2.840 2.860 19,670 -0.18(-5.98%)
Aug 09, 2018 3.100 3.380 3.000 3.042 9,574 -0.06(-2.00%)
Aug 08, 2018 3.200 3.322 3.006 3.104 10,835 -0.16(-4.79%)
Aug 07, 2018 3.100 3.400 3.100 3.260 8,926 +0.13(+4.15%)
Aug 06, 2018 3.034 3.200 3.004 3.130 9,059 -0.07(-2.19%)
Aug 03, 2018 3.200 3.400 3.200 3.200 15,490 +0.06(+1.91%)
Aug 02, 2018 3.162 3.398 3.002 3.140 15,439 -0.02(-0.70%)
Aug 01, 2018 3.100 3.300 3.000 3.162 23,413 +0.08(+2.66%)
Jul 31, 2018 3.200 3.340 3.010 3.080 43,049 -0.16(-5.00%)
Jul 30, 2018 3.302 3.500 3.242 3.242 13,310 -0.06(-1.76%)
Jul 27, 2018 3.300 3.400 3.200 3.300 24,920 -0.08(-2.37%)
Jul 26, 2018 3.810 3.832 3.200 3.380 37,204 -0.42(-11.05%)
Jul 25, 2018 3.866 4.078 3.500 3.800 41,886 -0.07(-1.71%)
Jul 24, 2018 4.008 4.162 3.720 3.866 35,986 -0.26(-6.26%)
Jul 23, 2018 4.200 4.330 3.940 4.124 8,515 -0.09(-2.18%)
Jul 20, 2018 4.202 4.394 4.200 4.216 9,285 +0.02(+0.38%)
Jul 19, 2018 4.200 4.400 4.200 4.200 17,296 -0.16(-3.63%)
Jul 18, 2018 4.200 4.358 4.160 4.358 5,767 +0.10(+2.25%)
Jul 17, 2018 4.004 4.398 4.000 4.262 14,540 +0.24(+6.01%)
Jul 16, 2018 4.300 4.300 4.002 4.020 11,402 -0.18(-4.28%)
Jul 13, 2018 4.000 4.400 4.000 4.200 6,983 +0.14(+3.40%)
Jul 12, 2018 4.240 4.400 4.000 4.062 21,646 -0.16(-3.84%)
Jul 11, 2018 4.210 4.380 4.200 4.224 9,845 +0.01(+0.33%)
Jul 10, 2018 4.200 4.358 4.180 4.210 8,326 -0.09(-2.09%)
Jul 09, 2018 4.400 4.464 4.200 4.300 6,638 +0.11(+2.53%)
Jul 06, 2018 4.180 4.362 4.180 4.194 11,127 +0.01(+0.29%)
Jul 05, 2018 4.440 4.450 4.182 4.182 12,344 -0.22(-4.95%)
Jul 03, 2018 4.400 4.400 4.400 0 +0.00(+0.00%)
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.