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 (%)
Aug 31, 2012 74.00 74.60 71.60 72.80 40,122 -0.80(-1.09%)
Aug 30, 2012 74.00 75.80 72.80 73.60 46,062 -0.80(-1.08%)
Aug 29, 2012 77.20 77.20 74.00 74.40 46,991 -1.80(-2.36%)
Aug 27, 2012 76.00 79.00 75.80 76.20 38,694 +0.00(+0.00%)
Aug 24, 2012 78.00 78.00 72.60 76.20 66,297 -0.80(-1.04%)
Aug 23, 2012 79.60 80.00 76.80 77.00 36,935 -2.60(-3.27%)
Aug 22, 2012 80.40 81.00 79.00 79.60 26,089 -1.20(-1.49%)
Aug 21, 2012 80.60 81.80 78.60 80.80 62,983 +0.20(+0.25%)
Aug 20, 2012 79.40 82.00 77.00 80.60 73,657 +1.00(+1.26%)
Aug 17, 2012 76.60 79.60 75.60 79.60 69,675 +2.40(+3.11%)
Aug 16, 2012 73.40 78.00 71.80 77.20 52,129 +5.20(+7.22%)
Aug 15, 2012 71.00 73.40 71.00 72.00 23,270 +0.40(+0.56%)
Aug 14, 2012 72.20 72.40 71.00 71.60 32,076 -0.60(-0.83%)
Aug 13, 2012 72.60 73.20 69.60 72.20 38,024 -0.20(-0.28%)
Aug 10, 2012 72.00 73.80 71.00 72.40 20,949 -0.20(-0.28%)
Aug 09, 2012 72.80 74.10 71.80 72.60 19,893 +0.00(+0.00%)
Aug 08, 2012 72.80 73.80 71.39 72.60 20,013 -1.00(-1.36%)
Aug 07, 2012 70.40 75.00 70.40 73.60 32,334 +2.60(+3.66%)
Aug 06, 2012 74.80 75.00 67.00 71.00 41,064 -5.80(-7.55%)
Aug 03, 2012 72.00 77.60 71.40 76.80 62,555 +3.60(+4.92%)
Aug 02, 2012 74.00 74.80 70.60 73.20 41,971 -0.80(-1.08%)
Aug 01, 2012 78.00 78.20 55.60 74.00 349,200 -2.40(-3.14%)
Jul 31, 2012 82.00 82.20 73.00 76.40 167,399 -5.40(-6.60%)
Jul 30, 2012 88.00 88.80 81.60 81.80 102,731 -7.00(-7.88%)
Jul 27, 2012 89.40 93.00 88.00 88.80 45,804 -1.00(-1.11%)
Jul 26, 2012 92.60 93.20 87.20 89.80 318,426 -1.40(-1.54%)
Jul 25, 2012 90.00 91.80 84.40 91.20 72,845 +1.20(+1.33%)
Jul 24, 2012 93.60 95.00 90.00 90.00 55,613 -3.60(-3.85%)
Jul 23, 2012 95.40 95.40 91.00 93.60 70,817 +0.40(+0.43%)
Jul 20, 2012 91.80 93.40 90.20 93.20 70,627 +2.40(+2.64%)
Jul 19, 2012 88.00 91.36 88.00 90.80 57,821 +3.00(+3.42%)
Jul 18, 2012 85.40 88.40 85.40 87.80 56,433 +2.00(+2.33%)
Jul 17, 2012 86.00 86.80 84.20 85.80 19,444 +0.00(+0.00%)
Jul 16, 2012 87.00 87.00 84.80 85.80 28,678 -0.20(-0.23%)
Jul 13, 2012 85.20 87.20 84.60 86.00 38,914 +1.60(+1.90%)
Jul 12, 2012 84.00 84.80 83.00 84.40 29,224 +0.40(+0.48%)
Jul 11, 2012 85.80 87.60 82.20 84.00 43,723 +1.00(+1.20%)
Jul 10, 2012 88.00 88.00 81.80 83.00 63,279 -4.40(-5.03%)
Jul 09, 2012 87.60 88.80 86.00 87.40 36,199 +0.00(+0.00%)
Jul 06, 2012 86.80 89.00 85.40 87.40 50,876 +1.20(+1.39%)
Jul 05, 2012 85.20 86.40 83.80 86.20 47,566 +2.00(+2.38%)
Jul 03, 2012 83.00 86.20 83.00 84.20 75,915 +2.40(+2.93%)
Jul 02, 2012 75.60 81.80 73.80 81.80 93,896 +7.40(+9.95%)
Jun 29, 2012 73.00 75.80 73.00 74.40 48,944 +2.00(+2.76%)
Jun 28, 2012 72.40 73.60 71.80 72.40 20,737 -1.00(-1.36%)
Jun 27, 2012 71.40 73.80 71.40 73.40 32,511 +2.60(+3.67%)
Jun 26, 2012 70.00 71.20 69.20 70.80 13,656 +0.40(+0.57%)
Jun 25, 2012 68.80 72.20 68.80 70.40 27,508 +0.20(+0.28%)
Jun 22, 2012 69.00 70.48 68.40 70.20 55,824 +1.60(+2.33%)
Jun 21, 2012 68.00 69.40 66.60 68.60 32,215 +0.00(+0.00%)
Jun 20, 2012 68.00 69.20 67.40 68.60 27,653 +1.20(+1.78%)
Jun 19, 2012 66.20 69.00 66.20 67.40 32,835 +1.40(+2.12%)
Jun 18, 2012 62.80 66.40 62.80 66.00 32,708 +2.80(+4.43%)
Jun 15, 2012 60.00 63.40 59.00 63.20 43,237 +3.00(+4.98%)
Jun 14, 2012 58.60 60.20 58.60 60.20 18,626 +1.60(+2.73%)
Jun 13, 2012 58.00 59.80 57.80 58.60 15,560 +0.80(+1.38%)
Jun 12, 2012 58.20 58.40 56.80 57.80 13,864 +0.20(+0.35%)
Jun 11, 2012 58.20 59.00 57.60 57.60 20,543 -0.60(-1.03%)
Jun 08, 2012 56.20 58.60 56.00 58.20 17,262 +2.00(+3.56%)
Jun 07, 2012 57.80 58.00 56.00 56.20 17,313 -1.20(-2.09%)
Jun 06, 2012 55.60 57.60 55.00 57.40 24,021 +2.20(+3.99%)
Jun 05, 2012 54.80 56.28 54.20 55.20 24,098 +0.80(+1.47%)
Jun 04, 2012 53.60 55.00 53.60 54.40 21,381 +1.20(+2.26%)
Jun 01, 2012 53.20 54.20 52.60 53.20 24,508 -0.80(-1.48%)
May 31, 2012 53.40 54.40 53.00 54.00 32,293 +0.60(+1.12%)
May 30, 2012 53.20 55.60 53.20 53.40 20,009 -0.20(-0.37%)
May 29, 2012 54.60 55.60 53.40 53.60 17,666 +0.00(+0.00%)
May 25, 2012 55.00 55.40 53.60 53.60 22,731 -1.40(-2.55%)
May 24, 2012 55.60 56.20 54.00 55.00 21,012 -0.40(-0.72%)
May 23, 2012 57.80 57.80 54.80 55.40 26,816 -2.40(-4.15%)
May 22, 2012 58.20 59.40 57.20 57.80 15,944 -0.20(-0.34%)
May 21, 2012 55.80 58.00 55.80 58.00 20,882 +2.20(+3.94%)
May 18, 2012 55.40 57.00 55.40 55.80 16,075 +0.40(+0.72%)
May 17, 2012 56.20 57.40 55.40 55.40 15,723 -0.80(-1.42%)
May 16, 2012 56.40 57.80 56.00 56.20 10,485 -0.20(-0.35%)
May 15, 2012 55.60 58.20 55.20 56.40 15,380 +1.00(+1.81%)
May 14, 2012 56.80 57.00 55.20 55.40 20,483 -2.00(-3.48%)
May 11, 2012 57.20 58.40 56.80 57.40 19,356 -0.20(-0.35%)
May 10, 2012 58.60 58.60 57.60 57.60 9,086 -0.60(-1.03%)
May 09, 2012 58.20 59.00 58.00 58.20 9,974 -0.40(-0.68%)
May 08, 2012 58.00 59.20 57.40 58.60 13,824 +0.40(+0.69%)
May 07, 2012 58.40 59.20 56.80 58.20 18,424 -0.60(-1.02%)
May 04, 2012 60.20 60.40 58.00 58.80 23,765 -1.80(-2.97%)
May 03, 2012 62.80 62.80 59.00 60.60 22,975 -0.60(-0.98%)
May 02, 2012 61.60 61.60 60.00 61.20 15,659 -0.40(-0.65%)
May 01, 2012 62.20 63.00 61.00 61.60 18,520 -0.80(-1.28%)
Apr 30, 2012 63.20 64.80 62.20 62.40 19,120 -0.40(-0.64%)
Apr 27, 2012 62.60 63.60 62.40 62.80 30,864 +0.40(+0.64%)
Apr 26, 2012 59.20 62.40 59.00 62.40 26,650 +3.40(+5.76%)
Apr 25, 2012 58.80 60.60 58.60 59.00 21,184 +1.00(+1.72%)
Apr 24, 2012 57.20 58.99 57.20 58.00 14,569 +0.80(+1.40%)
Apr 23, 2012 56.20 57.60 56.00 57.20 17,295 -0.20(-0.35%)
Apr 20, 2012 56.60 57.40 55.00 57.40 23,157 +1.60(+2.87%)
Apr 19, 2012 56.40 56.40 54.20 55.80 14,885 +0.20(+0.36%)
Apr 18, 2012 55.20 56.00 54.80 55.60 8,095 +0.00(+0.00%)
Apr 17, 2012 54.40 56.00 53.80 55.60 9,504 +1.80(+3.35%)
Apr 16, 2012 55.00 55.00 52.80 53.80 13,000 -0.80(-1.47%)
Apr 13, 2012 54.80 56.60 54.00 54.60 16,029 +0.00(+0.00%)
Apr 12, 2012 53.20 56.80 53.20 54.60 17,114 +1.20(+2.25%)
Apr 11, 2012 55.40 55.40 53.00 53.40 27,699 -1.60(-2.91%)
Apr 10, 2012 55.60 55.91 52.00 55.00 42,725 -0.60(-1.08%)
Apr 09, 2012 57.20 57.70 55.20 55.60 26,561 -2.20(-3.81%)
Apr 05, 2012 59.40 59.60 57.20 57.80 19,072 -1.00(-1.70%)
Apr 04, 2012 58.20 58.80 57.00 58.80 63,925 +0.00(+0.00%)
Apr 03, 2012 62.20 63.00 58.00 58.80 75,831 -7.00(-10.64%)
Apr 02, 2012 67.80 67.80 63.60 65.80 29,871 +0.20(+0.30%)
Mar 30, 2012 68.20 68.40 65.60 65.60 16,386 -1.20(-1.80%)
Mar 29, 2012 67.00 68.20 66.00 66.80 17,604 -1.00(-1.47%)
Mar 28, 2012 68.60 70.00 65.60 67.80 32,433 +0.60(+0.89%)
Mar 27, 2012 66.70 68.60 65.60 67.20 13,966 +0.80(+1.20%)
Mar 26, 2012 68.60 69.00 66.40 66.40 24,991 -2.60(-3.77%)
Mar 23, 2012 67.00 69.40 63.80 69.00 29,718 +3.20(+4.86%)
Mar 22, 2012 64.40 66.00 63.20 65.80 21,838 +2.00(+3.13%)
Mar 21, 2012 62.80 63.80 62.00 63.80 13,636 +1.00(+1.59%)
Mar 20, 2012 60.60 63.00 60.60 62.80 13,252 +1.60(+2.61%)
Mar 19, 2012 62.60 63.80 60.40 61.20 32,388 -1.80(-2.86%)
Mar 16, 2012 63.80 64.00 62.00 63.00 18,955 -1.00(-1.56%)
Mar 15, 2012 63.00 64.00 61.40 64.00 18,864 +1.40(+2.24%)
Mar 14, 2012 63.00 63.40 62.00 62.60 10,269 -0.60(-0.95%)
Mar 13, 2012 62.00 63.20 61.00 63.20 13,137 +1.40(+2.27%)
Mar 12, 2012 63.00 63.20 61.40 61.80 7,549 -0.80(-1.28%)
Mar 09, 2012 59.80 63.20 59.72 62.60 19,152 +2.80(+4.68%)
Mar 08, 2012 58.90 59.80 58.00 59.80 11,528 +2.00(+3.46%)
Mar 07, 2012 56.80 57.80 56.60 57.80 13,309 +1.40(+2.48%)
Mar 06, 2012 56.80 57.00 56.40 56.40 18,730 -0.80(-1.40%)
Mar 05, 2012 57.00 58.00 57.00 57.20 19,607 -0.80(-1.38%)
Mar 02, 2012 60.40 60.60 57.20 58.00 21,919 -2.20(-3.65%)
Mar 01, 2012 60.40 63.40 60.20 60.20 13,447 +0.20(+0.33%)
Feb 29, 2012 63.20 63.20 60.00 60.00 15,396 -1.80(-2.91%)
Feb 28, 2012 64.20 64.20 61.60 61.80 10,379 -2.20(-3.44%)
Feb 27, 2012 64.40 64.80 64.00 64.00 6,915 -0.40(-0.62%)
Feb 24, 2012 66.00 67.00 64.20 64.40 9,498 -1.60(-2.42%)
Feb 23, 2012 64.20 66.00 63.40 66.00 7,769 +2.40(+3.77%)
Feb 22, 2012 64.40 64.80 63.60 63.60 9,764 -0.80(-1.24%)
Feb 21, 2012 65.00 66.20 64.40 64.40 8,072 -1.20(-1.83%)
Feb 17, 2012 64.80 66.20 64.60 65.60 11,852 +1.00(+1.55%)
Feb 16, 2012 61.80 64.60 61.20 64.60 8,609 +3.40(+5.56%)
Feb 15, 2012 63.40 64.80 61.20 61.20 11,613 -1.60(-2.55%)
Feb 14, 2012 64.00 65.40 61.00 62.80 15,842 -1.00(-1.57%)
Feb 13, 2012 65.00 65.60 63.60 63.80 11,203 -0.20(-0.31%)
Feb 10, 2012 67.40 67.40 63.20 64.00 16,181 -1.20(-1.84%)
Feb 09, 2012 71.00 71.00 65.00 65.20 31,919 -4.80(-6.86%)
Feb 08, 2012 67.60 70.20 66.00 70.00 32,709 +3.20(+4.79%)
Feb 07, 2012 64.00 67.40 62.00 66.80 32,716 +4.00(+6.37%)
Feb 06, 2012 60.80 63.40 60.80 62.80 14,014 +2.00(+3.29%)
Feb 03, 2012 59.40 61.60 58.40 60.80 26,661 +2.60(+4.47%)
Feb 02, 2012 62.20 62.20 56.60 58.20 19,949 +2.00(+3.56%)
Feb 01, 2012 54.20 57.00 54.00 56.20 22,183 +2.20(+4.07%)
Jan 31, 2012 56.00 56.00 53.80 54.00 12,590 -0.80(-1.46%)
Jan 30, 2012 58.60 58.60 54.00 54.80 10,283 +0.20(+0.37%)
Jan 27, 2012 54.00 55.00 53.60 54.60 8,859 +0.60(+1.11%)
Jan 26, 2012 54.00 55.00 53.60 54.00 11,127 +0.00(+0.00%)
Jan 25, 2012 53.60 54.20 52.00 54.00 8,113 +0.40(+0.75%)
Jan 24, 2012 53.00 53.80 52.00 53.60 12,093 +0.40(+0.75%)
Jan 23, 2012 54.20 54.20 53.00 53.20 7,018 -1.00(-1.85%)
Jan 20, 2012 54.80 56.60 53.00 54.20 12,447 -0.60(-1.09%)
Jan 19, 2012 55.80 56.00 54.20 54.80 10,634 -1.00(-1.79%)
Jan 18, 2012 56.20 56.40 55.40 55.80 6,788 -0.40(-0.71%)
Jan 17, 2012 56.20 57.00 55.80 56.20 10,169 +0.40(+0.72%)
Jan 13, 2012 56.20 57.40 55.60 55.80 8,852 -1.60(-2.79%)
Jan 12, 2012 56.40 58.20 56.00 57.40 7,547 +0.20(+0.35%)
Jan 11, 2012 57.00 57.80 56.00 57.20 6,660 +0.20(+0.35%)
Jan 10, 2012 55.60 57.40 55.40 57.00 10,235 +1.60(+2.89%)
Jan 09, 2012 58.00 58.00 55.00 55.40 14,003 -0.60(-1.07%)
Jan 06, 2012 55.80 57.00 54.80 56.00 16,233 +0.20(+0.36%)
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.