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 31, 2017 8.500 8.974 8.276 8.400 14,138 -0.24(-2.78%)
Oct 30, 2017 9.000 8.500 8.640 36,110 -0.76(-8.09%)
Oct 27, 2017 10.58 13.60 9.180 9.400 418,468 +0.81(+9.38%)
Oct 26, 2017 8.600 8.762 8.200 8.594 4,664 +0.19(+2.29%)
Oct 25, 2017 8.200 8.530 8.200 8.402 2,433 -0.03(-0.31%)
Oct 24, 2017 8.200 8.600 8.020 8.428 13,399 +0.43(+5.35%)
Oct 23, 2017 7.960 8.398 7.960 8.000 7,332 -0.32(-3.87%)
Oct 20, 2017 8.400 8.400 8.100 8.322 9,846 -0.01(-0.10%)
Oct 19, 2017 8.202 8.600 8.000 8.330 7,378 -0.17(-2.02%)
Oct 18, 2017 8.800 8.800 8.200 8.502 8,292 -0.22(-2.50%)
Oct 17, 2017 9.000 9.000 8.720 8.720 6,863 -0.08(-0.93%)
Oct 16, 2017 8.440 9.240 8.440 8.802 11,926 +0.20(+2.33%)
Oct 13, 2017 8.800 8.902 8.600 8.602 6,710 -0.18(-2.09%)
Oct 12, 2017 8.620 8.940 8.582 8.786 7,435 +0.19(+2.16%)
Oct 11, 2017 8.800 8.900 8.600 8.600 6,667 -0.12(-1.40%)
Oct 10, 2017 8.660 9.100 8.394 8.722 10,341 +0.00(+0.02%)
Oct 09, 2017 9.000 9.200 8.720 8.720 5,451 -0.28(-3.11%)
Oct 06, 2017 8.800 9.200 8.800 9.000 8,474 +0.32(+3.66%)
Oct 05, 2017 8.732 9.008 8.600 8.682 5,601 -0.05(-0.57%)
Oct 04, 2017 8.800 9.200 8.732 8.732 14,647 -0.07(-0.77%)
Oct 03, 2017 8.600 9.120 8.400 8.800 26,464 +0.24(+2.80%)
Oct 02, 2017 8.400 8.700 8.400 8.560 12,655 +0.26(+3.13%)
Sep 29, 2017 8.600 8.750 8.202 8.300 9,990 -0.12(-1.43%)
Sep 28, 2017 8.160 8.500 8.160 8.420 10,552 +0.23(+2.78%)
Sep 27, 2017 8.000 8.304 7.928 8.192 4,499 +0.26(+3.33%)
Sep 26, 2017 8.064 8.302 7.860 7.928 9,655 -0.14(-1.71%)
Sep 25, 2017 7.838 8.398 7.838 8.066 7,674 -0.05(-0.64%)
Sep 22, 2017 8.020 8.200 7.800 8.118 4,991 +0.12(+1.53%)
Sep 21, 2017 8.200 8.430 7.800 7.996 16,524 -0.30(-3.66%)
Sep 20, 2017 8.000 8.480 7.998 8.300 13,508 +0.47(+6.06%)
Sep 19, 2017 8.400 8.400 7.716 7.826 8,256 -0.11(-1.39%)
Sep 18, 2017 8.002 8.098 7.684 7.936 6,434 -0.60(-7.07%)
Sep 15, 2017 7.460 8.540 7.460 8.540 7,719 +0.81(+10.45%)
Sep 14, 2017 7.600 7.820 7.440 7.732 17,850 +0.06(+0.83%)
Sep 13, 2017 7.800 7.800 7.650 7.668 5,866 -0.03(-0.36%)
Sep 12, 2017 7.600 7.774 7.600 7.696 9,000 +0.03(+0.44%)
Sep 11, 2017 7.720 7.720 7.500 7.662 6,777 -0.01(-0.08%)
Sep 08, 2017 7.880 7.880 7.680 7.668 7,963 +0.07(+0.89%)
Sep 07, 2017 7.600 7.794 7.600 7.600 7,208 -0.22(-2.81%)
Sep 06, 2017 8.050 8.154 7.700 7.820 10,671 -0.28(-3.46%)
Sep 05, 2017 8.140 8.444 8.000 8.100 9,817 -0.10(-1.22%)
Sep 01, 2017 7.850 8.200 7.850 8.200 8,765 +0.35(+4.46%)
Aug 31, 2017 7.800 8.524 7.800 7.850 16,333 +0.10(+1.29%)
Aug 30, 2017 7.996 7.996 7.544 7.750 8,241 -0.25(-3.12%)
Aug 29, 2017 7.650 8.000 7.526 8.000 8,250 +0.35(+4.58%)
Aug 28, 2017 7.640 8.000 7.640 7.650 14,952 -0.25(-3.21%)
Aug 25, 2017 7.800 8.072 7.800 7.904 20,452 +0.10(+1.26%)
Aug 24, 2017 7.800 7.894 7.800 7.806 5,451 +0.01(+0.08%)
Aug 23, 2017 7.680 8.000 7.400 7.800 20,566 +0.10(+1.30%)
Aug 22, 2017 7.800 7.800 7.606 7.700 12,702 -0.16(-2.06%)
Aug 21, 2017 8.080 8.080 7.806 7.862 11,507 -0.27(-3.37%)
Aug 18, 2017 8.080 8.254 8.000 8.136 5,013 -0.02(-0.20%)
Aug 17, 2017 8.080 8.436 8.080 8.152 8,057 -0.08(-1.00%)
Aug 16, 2017 8.100 8.336 8.080 8.234 4,253 +0.07(+0.81%)
Aug 15, 2017 8.602 8.690 8.084 8.168 10,158 -0.11(-1.35%)
Aug 14, 2017 8.200 8.368 8.000 8.280 4,154 +0.48(+6.15%)
Aug 11, 2017 7.900 8.200 7.800 7.800 10,149 -0.11(-1.42%)
Aug 10, 2017 8.400 8.400 7.808 7.912 19,315 -0.28(-3.39%)
Aug 09, 2017 8.000 8.492 8.000 8.190 28,695 +0.32(+4.07%)
Aug 08, 2017 8.200 8.372 7.806 7.870 58,431 -0.50(-5.97%)
Aug 07, 2017 8.500 8.600 8.200 8.370 16,361 -0.33(-3.84%)
Aug 04, 2017 8.500 9.000 8.362 8.704 7,071 -0.22(-2.51%)
Aug 03, 2017 8.288 9.300 8.288 8.928 19,748 +0.34(+3.93%)
Aug 02, 2017 8.200 8.740 8.024 8.590 21,577 +0.19(+2.26%)
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.