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 (%)
May 31, 2017 8.600 9.394 8.600 9.220 11,926 +0.22(+2.44%)
May 30, 2017 8.684 9.000 8.650 9.000 11,075 +0.00(+0.00%)
May 26, 2017 8.826 9.200 8.802 9.000 15,530 +0.13(+1.47%)
May 25, 2017 9.052 9.396 8.800 8.870 17,166 -0.34(-3.67%)
May 24, 2017 9.024 9.740 9.024 9.208 21,287 +0.21(+2.31%)
May 23, 2017 9.200 9.400 9.000 9.000 9,654 +0.01(+0.11%)
May 22, 2017 9.002 9.294 8.820 8.990 5,812 -0.12(-1.30%)
May 19, 2017 8.998 9.400 8.998 9.108 6,261 +0.07(+0.80%)
May 18, 2017 8.802 9.302 8.800 9.036 15,631 -0.09(-1.01%)
May 17, 2017 9.700 9.700 8.802 9.128 15,282 -0.07(-0.78%)
May 16, 2017 8.956 9.234 8.954 9.200 15,110 +0.21(+2.38%)
May 15, 2017 9.424 9.648 8.802 8.986 13,211 -0.22(-2.35%)
May 12, 2017 9.200 9.400 8.880 9.202 20,684 +0.20(+2.22%)
May 11, 2017 9.848 10.00 8.800 9.002 37,534 -0.90(-9.09%)
May 10, 2017 9.600 10.20 9.600 9.902 20,851 +0.07(+0.71%)
May 09, 2017 9.998 10.31 9.600 9.832 51,832 -1.16(-10.52%)
May 08, 2017 10.42 11.20 10.40 10.99 14,654 +0.19(+1.76%)
May 05, 2017 10.40 10.80 10.20 10.80 18,572 +0.40(+3.83%)
May 04, 2017 10.68 11.36 10.40 10.40 33,936 -0.07(-0.67%)
May 03, 2017 10.40 10.60 10.17 10.47 23,194 +0.07(+0.67%)
May 02, 2017 9.942 10.40 9.800 10.40 17,299 +0.48(+4.84%)
May 01, 2017 10.00 10.40 9.760 9.920 16,043 +0.04(+0.38%)
Apr 28, 2017 9.800 10.20 9.800 9.882 18,392 +0.10(+1.04%)
Apr 27, 2017 10.10 10.61 9.744 9.780 22,586 -0.64(-6.14%)
Apr 26, 2017 10.20 10.97 10.04 10.42 30,805 +0.20(+2.00%)
Apr 25, 2017 10.60 10.61 9.820 10.22 49,083 +1.03(+11.26%)
Apr 24, 2017 9.282 9.398 8.960 9.182 24,549 -0.02(-0.22%)
Apr 21, 2017 9.100 9.390 8.998 9.202 26,119 +0.20(+2.24%)
Apr 20, 2017 9.198 9.300 9.000 9.000 21,398 -0.26(-2.79%)
Apr 19, 2017 9.200 9.360 9.002 9.258 28,020 -0.11(-1.13%)
Apr 18, 2017 9.262 9.540 9.200 9.364 20,715 -0.18(-1.84%)
Apr 17, 2017 9.538 9.598 9.280 9.540 10,197 +0.03(+0.29%)
Apr 13, 2017 9.412 9.596 9.400 9.512 11,073 -0.00(-0.04%)
Apr 12, 2017 9.594 9.796 9.360 9.516 13,318 +0.02(+0.17%)
Apr 11, 2017 9.292 9.902 9.292 9.500 12,338 -0.16(-1.68%)
Apr 10, 2017 9.300 10.00 9.200 9.662 17,987 +0.01(+0.10%)
Apr 07, 2017 10.20 10.40 9.622 9.652 9,927 -0.25(-2.51%)
Apr 06, 2017 10.20 10.20 9.374 9.900 24,025 +0.09(+0.96%)
Apr 05, 2017 10.80 10.80 9.300 9.806 70,269 -0.90(-8.39%)
Apr 04, 2017 11.00 11.39 10.60 10.70 21,760 -0.40(-3.58%)
Apr 03, 2017 11.34 11.34 11.00 11.10 17,298 -0.43(-3.75%)
Mar 31, 2017 11.00 11.78 10.86 11.53 18,401 +0.36(+3.26%)
Mar 30, 2017 11.95 12.10 11.00 11.17 27,167 -0.28(-2.43%)
Mar 29, 2017 11.00 11.60 10.98 11.45 17,334 +0.37(+3.38%)
Mar 28, 2017 11.26 11.34 10.98 11.07 18,144 -0.33(-2.86%)
Mar 27, 2017 11.20 11.40 11.00 11.40 17,438 -0.20(-1.72%)
Mar 24, 2017 11.40 11.60 11.20 11.60 18,961 +0.20(+1.75%)
Mar 23, 2017 11.80 12.60 11.20 11.40 26,752 -0.60(-4.98%)
Mar 22, 2017 12.60 12.60 11.60 12.00 35,881 -1.00(-7.71%)
Mar 21, 2017 12.87 13.07 11.64 13.00 39,332 +0.57(+4.62%)
Mar 20, 2017 12.13 12.80 11.80 12.43 24,171 -0.21(-1.68%)
Mar 17, 2017 13.00 13.00 12.20 12.64 18,301 -0.26(-2.00%)
Mar 16, 2017 12.40 12.90 12.00 12.90 22,294 +0.55(+4.44%)
Mar 15, 2017 11.80 12.50 11.20 12.35 48,580 +0.50(+4.26%)
Mar 14, 2017 12.60 12.90 11.80 11.84 39,074 -0.87(-6.81%)
Mar 13, 2017 12.02 12.97 12.02 12.71 20,478 +0.08(+0.63%)
Mar 10, 2017 12.73 13.27 12.00 12.63 61,082 -0.51(-3.90%)
Mar 09, 2017 13.60 13.83 12.80 13.14 57,765 -0.20(-1.53%)
Mar 08, 2017 14.10 14.40 11.63 13.35 104,169 -1.04(-7.23%)
Mar 07, 2017 16.92 16.92 14.10 14.39 218,999 -1.08(-6.96%)
Mar 06, 2017 15.89 16.42 14.32 15.46 155,147 +1.46(+10.44%)
Mar 03, 2017 13.44 15.76 12.61 14.00 202,970 +0.40(+2.96%)
Mar 02, 2017 10.00 14.60 10.00 13.60 285,846 +3.83(+39.27%)
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.