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, 2018 4.200 4.600 4.200 4.400 20,381 +0.30(+7.21%)
Oct 30, 2018 4.400 4.400 4.000 4.104 5,456 +0.10(+2.55%)
Oct 29, 2018 4.400 4.414 4.000 4.002 13,926 -0.40(-9.05%)
Oct 26, 2018 4.400 4.600 4.200 4.400 8,785 +0.10(+2.33%)
Oct 25, 2018 4.700 4.800 4.300 4.300 36,662 -0.48(-10.12%)
Oct 24, 2018 4.840 5.024 4.700 4.784 26,523 -0.34(-6.56%)
Oct 23, 2018 5.000 5.176 4.802 5.120 23,478 -0.08(-1.54%)
Oct 22, 2018 5.600 5.600 5.000 5.200 31,746 -0.30(-5.45%)
Oct 19, 2018 6.040 6.400 5.400 5.500 44,010 -0.54(-8.97%)
Oct 18, 2018 5.800 6.368 5.620 6.042 40,812 +0.20(+3.35%)
Oct 17, 2018 6.200 6.698 5.600 5.846 43,088 -0.77(-11.69%)
Oct 16, 2018 7.000 7.388 6.400 6.620 88,870 -0.18(-2.65%)
Oct 15, 2018 5.800 7.000 5.200 6.800 138,257 +1.10(+19.30%)
Oct 12, 2018 5.400 6.000 5.200 5.700 35,215 +0.50(+9.62%)
Oct 11, 2018 5.200 5.400 5.000 5.200 7,135 -0.09(-1.66%)
Oct 10, 2018 5.084 5.400 4.700 5.288 14,343 +0.17(+3.24%)
Oct 09, 2018 5.048 5.400 4.800 5.122 19,164 -0.21(-3.87%)
Oct 08, 2018 5.298 5.486 5.000 5.328 16,101 -0.27(-4.86%)
Oct 05, 2018 6.000 6.000 5.400 5.600 15,820 +0.20(+3.70%)
Oct 04, 2018 5.000 5.898 4.864 5.400 19,095 +0.40(+8.00%)
Oct 03, 2018 4.800 5.000 4.590 5.000 14,267 +0.31(+6.61%)
Oct 02, 2018 4.800 4.820 4.522 4.690 11,082 -0.01(-0.21%)
Oct 01, 2018 4.600 5.000 4.500 4.700 7,090 +0.10(+2.17%)
Sep 28, 2018 4.600 5.000 4.600 4.600 16,060 -0.13(-2.83%)
Sep 27, 2018 4.634 4.840 4.600 4.734 6,759 -0.07(-1.37%)
Sep 26, 2018 4.840 4.840 4.600 4.800 9,569 -0.04(-0.83%)
Sep 25, 2018 5.000 5.096 4.600 4.840 11,465 -0.13(-2.58%)
Sep 24, 2018 5.400 5.600 4.840 4.968 18,181 -0.23(-4.46%)
Sep 21, 2018 5.200 5.200 4.800 5.200 26,515 +0.12(+2.36%)
Sep 20, 2018 4.980 5.220 4.602 5.080 35,566 +0.48(+10.39%)
Sep 19, 2018 6.300 6.876 4.600 4.602 139,470 -1.18(-20.35%)
Sep 18, 2018 4.180 5.800 4.000 5.778 178,501 +2.18(+60.50%)
Sep 17, 2018 3.600 4.000 3.600 3.600 17,195 +0.00(+0.00%)
Sep 14, 2018 3.600 3.600 3.600 3.600 9,435 -0.00(-0.06%)
Sep 13, 2018 3.960 3.960 3.400 3.602 16,529 -0.30(-7.59%)
Sep 12, 2018 3.500 4.400 3.458 3.898 60,728 +0.60(+18.34%)
Sep 11, 2018 3.500 3.500 3.294 3.294 13,689 -0.10(-2.95%)
Sep 10, 2018 3.500 3.500 3.330 3.394 8,856 -0.11(-3.03%)
Sep 07, 2018 3.440 3.500 3.380 3.500 9,745 +0.03(+0.81%)
Sep 06, 2018 3.312 3.520 3.302 3.472 7,325 +0.16(+4.83%)
Sep 05, 2018 3.312 3.434 3.302 3.312 5,235 -0.07(-2.07%)
Sep 04, 2018 3.474 3.556 3.300 3.382 9,944 -0.14(-3.87%)
Aug 31, 2018 3.518 3.518 3.518 0 -0.08(-2.17%)
Aug 30, 2018 3.450 3.600 3.358 3.596 6,685 +0.12(+3.33%)
Aug 29, 2018 3.320 3.480 3.320 3.480 5,979 +0.11(+3.26%)
Aug 28, 2018 3.602 3.796 3.300 3.370 19,004 -0.27(-7.37%)
Aug 27, 2018 3.680 3.798 3.600 3.638 10,067 +0.04(+1.06%)
Aug 24, 2018 3.600 3.800 3.400 3.600 11,535 +0.00(+0.06%)
Aug 23, 2018 3.496 3.686 3.408 3.598 15,708 +0.21(+6.26%)
Aug 22, 2018 3.530 3.800 3.300 3.386 38,097 -0.21(-5.94%)
Aug 21, 2018 3.400 3.800 3.200 3.600 20,844 +0.18(+5.14%)
Aug 20, 2018 3.668 3.800 3.242 3.424 49,243 -0.18(-4.89%)
Aug 17, 2018 3.000 4.400 3.000 3.600 115,595 +0.80(+28.48%)
Aug 16, 2018 2.720 2.930 2.500 2.802 77,867 +0.07(+2.71%)
Aug 15, 2018 3.000 3.004 2.610 2.728 13,711 -0.26(-8.64%)
Aug 14, 2018 2.802 3.000 2.784 2.986 22,285 +0.21(+7.41%)
Aug 13, 2018 3.002 3.014 2.622 2.780 39,540 -0.08(-2.80%)
Aug 10, 2018 3.060 3.300 2.840 2.860 19,670 -0.18(-5.98%)
Aug 09, 2018 3.100 3.380 3.000 3.042 9,574 -0.06(-2.00%)
Aug 08, 2018 3.200 3.322 3.006 3.104 10,835 -0.16(-4.79%)
Aug 07, 2018 3.100 3.400 3.100 3.260 8,926 +0.13(+4.15%)
Aug 06, 2018 3.034 3.200 3.004 3.130 9,059 -0.07(-2.19%)
Aug 03, 2018 3.200 3.400 3.200 3.200 15,490 +0.06(+1.91%)
Aug 02, 2018 3.162 3.398 3.002 3.140 15,439 -0.02(-0.70%)
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.