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 (%)
Oct 05, 2023 0.0779 0 -0.00(-2.99%)
Oct 04, 2023 0.0900 0.0880 0.0784 0.0803 3,842,776 -0.01(-6.95%)
Oct 03, 2023 0.0894 0.0900 0.0828 0.0863 2,213,911 -0.00(-5.16%)
Oct 02, 2023 0.0873 0.0915 0.0865 0.0910 1,415,661 +0.00(+1.45%)
Sep 29, 2023 0.0970 0.0970 0.0880 0.0897 1,830,764 -0.00(-3.65%)
Sep 28, 2023 0.0951 0.0970 0.0915 0.0931 1,403,335 -0.00(-5.00%)
Sep 27, 2023 0.0940 0.0988 0.0892 0.0980 2,877,328 +0.01(+8.65%)
Sep 26, 2023 0.0970 0.0970 0.0900 0.0902 1,686,583 -0.00(-2.38%)
Sep 25, 2023 0.0940 0.0935 0.0900 0.0924 3,265,648 -0.00(-4.15%)
Sep 22, 2023 0.0923 0.0971 0.0917 0.0964 3,553,607 +0.00(+1.58%)
Sep 21, 2023 0.1053 0.1053 0.0920 0.0949 5,380,929 -0.01(-5.01%)
Sep 20, 2023 0.1060 0.1130 0.0950 0.0999 10,503,032 +0.00(+1.01%)
Sep 19, 2023 0.1065 0.1205 0.0968 0.0989 27,493,944 +0.01(+7.15%)
Sep 18, 2023 0.1050 0.1084 0.0900 0.0923 6,214,976 -0.02(-18.25%)
Sep 15, 2023 0.1140 0.1260 0.1021 0.1129 11,099,167 -0.01(-5.92%)
Sep 14, 2023 0.1385 0.1450 0.1125 0.1200 22,068,964 +0.00(+3.45%)
Sep 13, 2023 0.0910 0.1200 0.0910 0.1160 15,693,855 +0.02(+25.13%)
Sep 12, 2023 0.0973 0.0973 0.0896 0.0927 901,006 +0.00(+0.11%)
Sep 11, 2023 0.0920 0.0988 0.0870 0.0926 1,447,967 +0.00(+1.09%)
Sep 08, 2023 0.0935 0.0950 0.0863 0.0916 1,207,475 -0.00(-0.43%)
Sep 07, 2023 0.1003 0.1023 0.0829 0.0920 2,628,511 -0.02(-14.34%)
Sep 06, 2023 0.1000 0.1100 0.0960 0.1074 2,714,586 +0.01(+5.40%)
Sep 05, 2023 0.0800 0.1090 0.0825 0.1019 5,587,700 +0.02(+24.27%)
Sep 01, 2023 0.0790 0.0830 0.0765 0.0820 1,228,507 +0.01(+7.89%)
Aug 31, 2023 0.0845 0.0845 0.0750 0.0760 1,769,285 -0.01(-8.65%)
Aug 30, 2023 0.0772 0.0849 0.0771 0.0832 2,335,241 +0.00(+4.65%)
Aug 29, 2023 0.0800 0.0819 0.0756 0.0795 1,386,351 +0.00(+0.51%)
Aug 28, 2023 0.0752 0.0800 0.0752 0.0791 1,216,574 +0.00(+2.06%)
Aug 25, 2023 0.0789 0.0795 0.0733 0.0775 1,767,628 -0.00(-1.90%)
Aug 24, 2023 0.0800 0.0900 0.0736 0.0790 8,379,603 -0.00(-3.30%)
Aug 23, 2023 0.0900 0.0900 0.0781 0.0817 3,372,803 -0.01(-8.82%)
Aug 22, 2023 0.0815 0.0896 0.0815 0.0896 1,353,785 +0.01(+6.67%)
Aug 21, 2023 0.0890 0.0900 0.0828 0.0840 1,995,449 -0.00(-3.45%)
Aug 18, 2023 0.0805 0.0940 0.0805 0.0870 2,462,615 +0.00(+0.00%)
Aug 17, 2023 0.0900 0.0912 0.0775 0.0870 4,517,451 -0.01(-9.38%)
Aug 16, 2023 0.0790 0.1088 0.0759 0.0960 20,764,068 +0.02(+32.78%)
Aug 15, 2023 0.0720 0.0742 0.0680 0.0723 1,963,334 +0.00(+3.29%)
Aug 14, 2023 0.0749 0.0752 0.0700 0.0700 1,239,881 -0.00(-6.67%)
Aug 11, 2023 0.0766 0.0767 0.0726 0.0750 1,206,440 -0.00(-6.13%)
Aug 10, 2023 0.0670 0.0799 0.0670 0.0799 1,654,023 +0.01(+17.50%)
Aug 09, 2023 0.0702 0.0702 0.0662 0.0680 1,492,393 -0.00(-2.86%)
Aug 08, 2023 0.0660 0.0721 0.0660 0.0700 1,927,696 +0.00(+6.06%)
Aug 07, 2023 0.0700 0.0732 0.0626 0.0660 3,325,165 -0.01(-8.08%)
Aug 04, 2023 0.0790 0.0790 0.0700 0.0718 2,680,797 -0.00(-4.77%)
Aug 03, 2023 0.0810 0.0818 0.0706 0.0754 3,307,153 -0.00(-4.68%)
Aug 02, 2023 0.0900 0.0850 0.0760 0.0791 2,310,692 -0.00(-3.54%)
Aug 01, 2023 0.0800 0.0851 0.0800 0.0820 1,636,129 -0.00(-1.09%)
Jul 31, 2023 0.0820 0.0890 0.0736 0.0829 5,819,238 -0.01(-12.74%)
Jul 28, 2023 0.1018 0.1018 0.0900 0.0950 7,050,401 +0.00(+2.15%)
Jul 27, 2023 0.0905 0.0960 0.0905 0.0930 2,032,475 +0.00(+3.68%)
Jul 26, 2023 0.0900 0.0950 0.0870 0.0897 3,501,523 -0.00(-0.11%)
Jul 25, 2023 0.0981 0.1000 0.0865 0.0898 5,494,520 -0.01(-9.84%)
Jul 24, 2023 0.1078 0.1081 0.0980 0.0996 3,347,473 -0.01(-7.00%)
Jul 21, 2023 0.1101 0.1110 0.1059 0.1071 1,124,613 -0.00(-2.64%)
Jul 20, 2023 0.1200 0.1199 0.1058 0.1100 3,488,621 -0.01(-6.78%)
Jul 19, 2023 0.1200 0.1260 0.1130 0.1180 4,997,809 -0.00(-1.67%)
Jul 18, 2023 0.1090 0.1238 0.1084 0.1200 6,874,960 +0.01(+9.09%)
Jul 17, 2023 0.1096 0.1150 0.1035 0.1100 4,333,962 +0.00(+0.00%)
Jul 14, 2023 0.1175 0.1175 0.1067 0.1100 6,635,975 -0.00(-1.43%)
Jul 13, 2023 0.1096 0.1189 0.0980 0.1116 12,358,206 +0.00(+4.20%)
Jul 12, 2023 0.1000 0.1130 0.1050 0.1071 4,460,797 -0.01(-9.47%)
Jul 11, 2023 0.1195 0.1250 0.1152 0.1183 6,640,422 +0.00(+1.11%)
Jul 10, 2023 0.1060 0.1189 0.1023 0.1170 10,195,816 +0.02(+15.84%)
Jul 07, 2023 0.1024 0.1080 0.0968 0.1010 6,269,505 +0.00(+1.00%)
Jul 06, 2023 0.1000 0.1059 0.0940 0.1000 5,290,694 -0.00(-2.91%)
Jul 05, 2023 0.0990 0.1050 0.0969 0.1030 5,639,734 +0.00(+5.10%)
Jul 03, 2023 0.0950 0.1023 0.0909 0.0980 4,720,372 +0.01(+6.52%)
Jun 30, 2023 0.0926 0.0955 0.0881 0.0920 4,489,386 -0.00(-0.54%)
Jun 29, 2023 0.0882 0.0925 0.0843 0.0925 3,295,404 +0.00(+4.64%)
Jun 28, 2023 0.0938 0.0952 0.0868 0.0884 4,101,721 -0.01(-6.95%)
Jun 27, 2023 0.0955 0.0993 0.0910 0.0950 3,660,234 +0.00(+0.00%)
Jun 26, 2023 0.0980 0.1048 0.0880 0.0950 7,392,873 +0.00(+0.00%)
Jun 23, 2023 0.1000 0.1000 0.0910 0.0950 8,437,783 -0.00(-3.75%)
Jun 22, 2023 0.1100 0.1256 0.0950 0.0987 30,387,652 +0.01(+6.36%)
Jun 21, 2023 0.0927 0.0970 0.0855 0.0928 7,946,012 -0.02(-14.94%)
Jun 20, 2023 0.1038 0.1129 0.0937 0.1091 26,112,878 +0.02(+23.28%)
Jun 16, 2023 0.0948 0.1720 0.0800 0.0885 127,763,624 +0.01(+7.93%)
Jun 15, 2023 0.0900 0.0900 0.0810 0.0820 1,449,217 +0.00(+0.86%)
Jun 14, 2023 0.0855 0.0860 0.0812 0.0813 639,214 -0.00(-4.35%)
Jun 13, 2023 0.0865 0.0880 0.0800 0.0850 842,311 -0.00(-1.51%)
Jun 12, 2023 0.0884 0.0899 0.0803 0.0863 1,385,546 -0.00(-4.11%)
Jun 09, 2023 0.0900 0.0950 0.0850 0.0900 758,020 -0.00(-2.81%)
Jun 08, 2023 0.0840 0.0955 0.0808 0.0926 4,143,325 +0.01(+15.75%)
Jun 07, 2023 0.0800 0.0877 0.0711 0.0800 2,522,947 -0.01(-5.88%)
Jun 06, 2023 0.0848 0.0888 0.0833 0.0850 1,354,476 -0.00(-5.56%)
Jun 05, 2023 0.0980 0.1000 0.0845 0.0900 4,375,944 -0.01(-13.79%)
Jun 02, 2023 0.0939 0.1201 0.0901 0.1044 6,112,475 +0.01(+14.47%)
Jun 01, 2023 0.0939 0.0969 0.0910 0.0912 2,018,743 -0.00(-0.87%)
May 31, 2023 0.0900 0.0934 0.0862 0.0920 3,120,781 +0.00(+2.00%)
May 30, 2023 0.0900 0.0927 0.0855 0.0902 3,643,561 -0.00(-3.01%)
May 26, 2023 0.0977 0.0980 0.0825 0.0930 9,712,509 -0.01(-7.00%)
May 25, 2023 0.1263 0.1268 0.1000 0.1000 16,613,779 -0.03(-23.08%)
May 24, 2023 0.1140 0.1465 0.1001 0.1300 43,290,488 +0.01(+8.33%)
May 23, 2023 0.1250 0.1250 0.1130 0.1200 15,105,800 +0.01(+7.33%)
May 22, 2023 0.1050 0.1200 0.1050 0.1118 1,855,143 +0.01(+7.50%)
May 19, 2023 0.1043 0.1140 0.1011 0.1040 2,819,283 +0.00(+0.29%)
May 18, 2023 0.1150 0.1150 0.1000 0.1037 1,389,931 -0.01(-9.04%)
May 17, 2023 0.1200 0.1200 0.1050 0.1140 1,044,385 -0.00(-2.98%)
May 16, 2023 0.1216 0.1350 0.1131 0.1175 1,774,267 -0.00(-1.26%)
May 15, 2023 0.1300 0.1330 0.1170 0.1190 2,514,674 -0.01(-8.46%)
May 12, 2023 0.1338 0.1349 0.1200 0.1300 1,130,901 +0.00(+0.78%)
May 11, 2023 0.1450 0.1450 0.1250 0.1290 1,890,282 -0.01(-7.86%)
May 10, 2023 0.1620 0.1750 0.1390 0.1400 3,681,726 -0.02(-13.85%)
May 09, 2023 0.1805 0.1805 0.1610 0.1625 581,318 -0.02(-9.32%)
May 08, 2023 0.1700 0.1941 0.1700 0.1792 266,868 +0.00(+2.75%)
May 05, 2023 0.1850 0.1850 0.1741 0.1744 167,809 -0.01(-3.11%)
May 04, 2023 0.1818 0.1999 0.1750 0.1800 381,519 -0.02(-7.98%)
May 03, 2023 0.2000 0.2099 0.1956 0.1956 121,173 -0.01(-3.17%)
May 02, 2023 0.2200 0.2210 0.2000 0.2020 354,621 -0.03(-12.17%)
May 01, 2023 0.2700 0.2720 0.2200 0.2300 299,115 -0.03(-12.25%)
Apr 28, 2023 0.2760 0.2760 0.2500 0.2621 109,468 +0.01(+5.30%)
Apr 27, 2023 0.2300 0.2490 0.2287 0.2489 225,793 +0.01(+3.71%)
Apr 26, 2023 0.2425 0.2500 0.2352 0.2400 28,806 -0.01(-4.00%)
Apr 25, 2023 0.2521 0.2529 0.2200 0.2500 289,414 +0.00(+0.00%)
Apr 24, 2023 0.2500 0.2639 0.2500 0.2500 41,760 -0.01(-2.15%)
Apr 21, 2023 0.2550 0.2730 0.2500 0.2555 47,955 -0.00(-1.73%)
Apr 20, 2023 0.2500 0.2734 0.2500 0.2600 132,109 +0.00(+0.00%)
Apr 19, 2023 0.2500 0.2697 0.2500 0.2600 33,791 -0.00(-1.52%)
Apr 18, 2023 0.2700 0.2800 0.2550 0.2640 76,227 -0.01(-2.15%)
Apr 17, 2023 0.3000 0.3045 0.2675 0.2698 159,535 -0.02(-6.58%)
Apr 14, 2023 0.3000 0.3095 0.2604 0.2888 564,556 +0.03(+10.91%)
Apr 13, 2023 0.2700 0.2748 0.2586 0.2604 409,821 +0.01(+2.12%)
Apr 12, 2023 0.2605 0.2605 0.2500 0.2550 26,449 -0.01(-4.21%)
Apr 11, 2023 0.2600 0.2735 0.2580 0.2662 20,098 +0.01(+2.38%)
Apr 10, 2023 0.2500 0.2749 0.2500 0.2600 55,849 -0.02(-5.45%)
Apr 06, 2023 0.2707 0.2750 0.2305 0.2750 78,500 +0.02(+6.63%)
Apr 05, 2023 0.2620 0.2770 0.2501 0.2579 38,693 -0.02(-6.90%)
Apr 04, 2023 0.2676 0.2795 0.2549 0.2770 62,212 +0.03(+10.76%)
Apr 03, 2023 0.2690 0.2690 0.2301 0.2501 86,811 -0.01(-3.81%)
Mar 31, 2023 0.2600 0.2700 0.2418 0.2600 564,057 -0.06(-18.75%)
Mar 30, 2023 0.2800 0.3296 0.2800 0.3200 260,065 +0.04(+14.29%)
Mar 29, 2023 0.2846 0.2897 0.2800 0.2800 37,336 +0.00(+0.00%)
Mar 28, 2023 0.2900 0.3000 0.2760 0.2800 19,789 -0.01(-3.41%)
Mar 27, 2023 0.2800 0.2899 0.2800 0.2899 27,706 -0.00(-0.03%)
Mar 24, 2023 0.2720 0.2979 0.2600 0.2900 110,419 -0.01(-2.88%)
Mar 23, 2023 0.3140 0.3140 0.2920 0.2986 39,020 -0.02(-5.21%)
Mar 22, 2023 0.3364 0.3400 0.3150 0.3150 41,296 -0.02(-7.33%)
Mar 21, 2023 0.3300 0.3400 0.3177 0.3399 83,918 +0.04(+12.18%)
Mar 20, 2023 0.3118 0.3400 0.3000 0.3030 81,203 -0.03(-8.18%)
Mar 17, 2023 0.3300 0.3300 0.2960 0.3300 211,400 +0.00(+0.61%)
Mar 16, 2023 0.2900 0.3299 0.2806 0.3280 90,809 +0.02(+6.77%)
Mar 15, 2023 0.3200 0.3245 0.3072 0.3072 73,016 +0.00(+0.07%)
Mar 14, 2023 0.3199 0.3199 0.2821 0.3070 53,039 +0.04(+13.49%)
Mar 13, 2023 0.3150 0.3150 0.2701 0.2705 104,036 -0.05(-15.44%)
Mar 10, 2023 0.3270 0.3276 0.3100 0.3199 42,198 -0.01(-2.35%)
Mar 09, 2023 0.3020 0.3278 0.3020 0.3276 24,899 +0.02(+7.94%)
Mar 08, 2023 0.2930 0.3219 0.2911 0.3035 53,149 -0.02(-5.72%)
Mar 07, 2023 0.3300 0.3333 0.3100 0.3219 34,577 -0.01(-2.45%)
Mar 06, 2023 0.3300 0.3428 0.3100 0.3300 49,698 -0.01(-3.73%)
Mar 03, 2023 0.3295 0.3428 0.3132 0.3428 48,539 +0.03(+8.86%)
Mar 02, 2023 0.3200 0.3295 0.2940 0.3149 53,670 +0.01(+4.97%)
Mar 01, 2023 0.3119 0.3300 0.2706 0.3000 78,994 +0.01(+3.09%)
Feb 28, 2023 0.3153 0.3200 0.2910 0.2910 48,043 -0.03(-8.32%)
Feb 27, 2023 0.3200 0.3200 0.3106 0.3174 79,964 +0.00(+1.21%)
Feb 24, 2023 0.3300 0.3300 0.2832 0.3136 190,175 +0.02(+7.95%)
Feb 23, 2023 0.2700 0.2964 0.2700 0.2905 38,575 +0.02(+5.83%)
Feb 22, 2023 0.2650 0.2899 0.2650 0.2745 137,912 +0.01(+2.81%)
Feb 21, 2023 0.2984 0.2995 0.2650 0.2670 131,978 -0.02(-7.93%)
Feb 17, 2023 0.3300 0.3300 0.2701 0.2900 241,939 +0.00(+1.72%)
Feb 16, 2023 0.3000 0.3000 0.2801 0.2851 49,691 -0.01(-4.97%)
Feb 15, 2023 0.2900 0.3180 0.2706 0.3000 97,495 +0.02(+5.34%)
Feb 14, 2023 0.3086 0.3269 0.2650 0.2848 172,358 -0.03(-10.02%)
Feb 13, 2023 0.3300 0.3300 0.3105 0.3165 148,332 -0.01(-2.16%)
Feb 10, 2023 0.3200 0.3294 0.3054 0.3235 35,387 +0.00(+1.09%)
Feb 09, 2023 0.3400 0.3424 0.2890 0.3200 366,016 -0.01(-1.54%)
Feb 08, 2023 0.3245 0.3500 0.3010 0.3250 572,315 +0.01(+1.56%)
Feb 07, 2023 0.3120 0.3249 0.3022 0.3200 99,132 +0.02(+5.68%)
Feb 06, 2023 0.3100 0.3191 0.3000 0.3028 120,173 -0.01(-2.32%)
Feb 03, 2023 0.2943 0.3150 0.2943 0.3100 110,968 +0.01(+3.68%)
Feb 02, 2023 0.3000 0.3100 0.2840 0.2990 127,084 +0.02(+5.28%)
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.