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 (%)
Jul 31, 2017 8.656 8.796 8.598 8.688 13,517 -0.05(-0.57%)
Jul 28, 2017 8.400 9.200 8.400 8.738 13,220 +0.34(+4.02%)
Jul 27, 2017 9.040 9.154 8.000 8.400 34,062 -0.80(-8.70%)
Jul 26, 2017 9.020 9.378 9.020 9.200 6,013 +0.06(+0.68%)
Jul 25, 2017 9.002 9.540 9.002 9.138 16,744 +0.14(+1.53%)
Jul 24, 2017 9.500 9.500 9.000 9.000 16,079 -0.50(-5.26%)
Jul 21, 2017 9.450 9.700 9.200 9.500 9,422 +0.00(+0.00%)
Jul 20, 2017 9.398 9.698 9.398 9.500 10,157 -0.03(-0.34%)
Jul 19, 2017 9.400 9.600 9.256 9.532 12,019 +0.03(+0.29%)
Jul 18, 2017 9.436 9.576 9.400 9.504 8,094 -0.14(-1.47%)
Jul 17, 2017 9.400 9.800 9.400 9.646 13,439 -0.05(-0.56%)
Jul 14, 2017 9.940 9.940 9.412 9.700 11,803 -0.06(-0.61%)
Jul 13, 2017 9.602 9.802 9.596 9.760 8,502 +0.02(+0.21%)
Jul 12, 2017 9.600 9.908 9.600 9.740 7,607 +0.14(+1.42%)
Jul 11, 2017 9.520 9.940 9.432 9.604 10,397 -0.02(-0.25%)
Jul 10, 2017 9.800 9.960 9.444 9.628 11,111 -0.17(-1.76%)
Jul 07, 2017 9.780 9.900 9.598 9.800 8,142 +0.09(+0.95%)
Jul 06, 2017 10.00 10.20 9.500 9.708 14,155 +0.09(+0.89%)
Jul 05, 2017 9.600 10.00 9.484 9.622 29,575 +0.02(+0.23%)
Jul 03, 2017 9.600 9.794 9.600 9.600 9,523 -0.60(-5.88%)
Jun 30, 2017 10.31 10.31 9.700 10.20 11,229 -0.11(-1.03%)
Jun 29, 2017 10.20 10.60 10.10 10.31 20,634 -0.12(-1.17%)
Jun 28, 2017 10.20 10.92 10.18 10.43 15,628 -0.02(-0.21%)
Jun 27, 2017 11.20 11.20 10.31 10.45 10,382 -0.16(-1.49%)
Jun 26, 2017 10.00 10.80 9.980 10.61 23,307 +0.61(+6.08%)
Jun 23, 2017 11.00 11.00 10.00 10.00 26,866 -0.71(-6.59%)
Jun 22, 2017 10.40 11.16 10.40 10.71 14,368 +0.12(+1.10%)
Jun 21, 2017 10.80 10.94 10.59 10.59 8,758 +0.08(+0.74%)
Jun 20, 2017 10.62 12.40 10.21 10.51 63,400 +0.20(+1.94%)
Jun 19, 2017 10.05 10.39 9.980 10.31 9,419 +0.65(+6.68%)
Jun 16, 2017 10.80 10.80 9.600 9.666 17,426 -0.81(-7.73%)
Jun 15, 2017 10.40 10.59 10.20 10.48 13,589 -0.09(-0.83%)
Jun 14, 2017 10.41 10.60 10.29 10.56 11,489 +0.15(+1.46%)
Jun 13, 2017 10.20 10.60 10.20 10.41 19,155 +0.01(+0.13%)
Jun 12, 2017 10.61 10.72 10.11 10.40 23,831 -0.22(-2.09%)
Jun 09, 2017 11.48 11.80 10.60 10.62 35,420 -0.58(-5.18%)
Jun 08, 2017 10.10 11.48 10.10 11.20 32,364 +0.75(+7.18%)
Jun 07, 2017 10.03 10.68 9.736 10.45 16,853 +0.05(+0.48%)
Jun 06, 2017 10.68 11.00 9.800 10.40 33,521 -0.52(-4.73%)
Jun 05, 2017 9.600 11.00 9.510 10.92 35,544 +1.32(+13.71%)
Jun 02, 2017 9.606 9.798 9.352 9.600 8,964 +0.36(+3.92%)
Jun 01, 2017 9.000 9.800 8.938 9.238 16,065 +0.02(+0.20%)
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%)
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.