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 30, 2020 2.330 2.458 2.260 2.270 74,400 -0.15(-6.20%)
Oct 29, 2020 2.540 2.540 2.400 2.420 67,050 -0.07(-2.81%)
Oct 28, 2020 2.400 2.530 2.357 2.490 61,368 +0.08(+3.32%)
Oct 27, 2020 2.530 2.530 2.280 2.410 136,248 -0.11(-4.37%)
Oct 26, 2020 2.700 2.700 2.450 2.520 131,191 -0.06(-2.33%)
Oct 23, 2020 2.620 2.650 2.540 2.580 29,200 +0.04(+1.57%)
Oct 22, 2020 2.610 2.640 2.540 2.540 64,750 +0.02(+0.79%)
Oct 21, 2020 2.620 2.620 2.461 2.520 58,225 -0.06(-2.33%)
Oct 20, 2020 2.690 2.690 2.520 2.580 59,021 +0.00(+0.00%)
Oct 19, 2020 2.660 2.700 2.550 2.580 81,179 -0.10(-3.73%)
Oct 16, 2020 2.660 2.700 2.650 2.680 62,300 +0.03(+1.09%)
Oct 15, 2020 2.750 2.750 2.640 2.651 49,341 -0.09(-3.25%)
Oct 14, 2020 2.710 2.780 2.675 2.740 31,682 +0.03(+1.11%)
Oct 13, 2020 2.770 2.800 2.710 2.710 45,193 -0.06(-2.17%)
Oct 12, 2020 2.770 2.810 2.730 2.770 28,831 -0.01(-0.36%)
Oct 09, 2020 2.910 2.920 2.770 2.780 90,100 -0.06(-2.11%)
Oct 08, 2020 2.900 2.900 2.796 2.840 112,895 +0.08(+2.90%)
Oct 07, 2020 2.780 2.830 2.720 2.760 82,814 +0.04(+1.47%)
Oct 06, 2020 2.660 2.780 2.660 2.720 69,903 -0.02(-0.73%)
Oct 05, 2020 2.700 2.800 2.680 2.740 70,177 +0.04(+1.48%)
Oct 02, 2020 2.700 2.700 2.620 2.700 48,200 +0.06(+2.27%)
Oct 01, 2020 2.700 2.800 2.620 2.640 99,249 -0.06(-2.22%)
Sep 30, 2020 2.410 2.800 2.410 2.700 111,174 -0.16(-5.59%)
Sep 29, 2020 2.860 2.938 2.810 2.860 71,321 -0.05(-1.72%)
Sep 28, 2020 2.810 2.920 2.760 2.910 116,957 +0.18(+6.59%)
Sep 25, 2020 2.770 2.815 2.650 2.730 35,900 -0.03(-1.09%)
Sep 24, 2020 2.900 2.900 2.665 2.760 123,746 +0.01(+0.36%)
Sep 23, 2020 2.910 2.910 2.700 2.750 97,648 -0.06(-2.14%)
Sep 22, 2020 2.800 2.920 2.750 2.810 125,290 +0.01(+0.36%)
Sep 21, 2020 2.990 2.990 2.790 2.800 110,894 -0.14(-4.76%)
Sep 18, 2020 2.790 2.940 2.790 2.940 172,400 +0.15(+5.38%)
Sep 17, 2020 2.970 2.970 2.790 2.790 123,698 -0.12(-4.12%)
Sep 16, 2020 2.900 3.054 2.900 2.910 118,718 -0.04(-1.36%)
Sep 15, 2020 2.940 2.990 2.870 2.950 155,572 -0.01(-0.34%)
Sep 14, 2020 2.870 2.970 2.810 2.960 166,850 +0.16(+5.71%)
Sep 11, 2020 2.830 2.845 2.730 2.800 83,000 -0.08(-2.78%)
Sep 10, 2020 2.880 2.930 2.810 2.880 49,333 -0.07(-2.37%)
Sep 09, 2020 2.870 2.960 2.790 2.950 47,202 +0.03(+1.03%)
Sep 08, 2020 2.810 2.945 2.780 2.920 63,530 -0.04(-1.35%)
Sep 04, 2020 2.990 2.995 2.700 2.960 211,800 +0.02(+0.68%)
Sep 03, 2020 2.880 2.980 2.760 2.940 166,575 +0.14(+5.00%)
Sep 02, 2020 2.890 2.890 2.700 2.800 132,157 +0.00(+0.00%)
Sep 01, 2020 2.890 2.960 2.750 2.800 152,860 -0.17(-5.72%)
Aug 31, 2020 2.780 2.970 2.550 2.970 208,733 +0.15(+5.32%)
Aug 28, 2020 2.850 2.980 2.760 2.820 261,200 +0.13(+4.83%)
Aug 27, 2020 2.950 2.950 2.660 2.690 317,547 -0.21(-7.24%)
Aug 26, 2020 2.950 2.990 2.810 2.900 258,867 -0.11(-3.65%)
Aug 25, 2020 3.110 3.210 2.900 3.010 222,898 -0.39(-11.47%)
Aug 24, 2020 3.420 3.430 3.020 3.400 275,079 -0.02(-0.58%)
Aug 21, 2020 3.220 3.460 3.200 3.420 350,000 +0.15(+4.59%)
Aug 20, 2020 3.330 3.350 3.220 3.270 137,717 +0.00(+0.00%)
Aug 19, 2020 3.280 3.380 3.220 3.270 126,419 -0.01(-0.30%)
Aug 18, 2020 3.270 3.320 3.160 3.280 223,715 -0.02(-0.61%)
Aug 17, 2020 3.440 3.470 3.210 3.300 389,357 +0.03(+0.92%)
Aug 14, 2020 3.940 3.940 3.260 3.270 1,688,200 +0.10(+3.15%)
Aug 13, 2020 2.900 3.230 2.850 3.170 511,889 +0.28(+9.69%)
Aug 12, 2020 3.050 3.050 2.700 2.890 576,573 +0.07(+2.48%)
Aug 11, 2020 3.620 3.690 2.760 2.820 1,096,259 -0.64(-18.50%)
Aug 10, 2020 4.420 4.442 3.023 3.460 2,175,100 -1.32(-27.62%)
Aug 07, 2020 4.820 4.880 4.650 4.780 146,000 +0.00(+0.00%)
Aug 06, 2020 4.890 4.990 4.750 4.780 200,481 -0.11(-2.25%)
Aug 05, 2020 5.000 5.000 4.780 4.890 192,543 -0.04(-0.81%)
Aug 04, 2020 4.980 5.000 4.800 4.930 256,476 -0.02(-0.40%)
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.