Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navidea Biopharmaceuticals Inc (NY: NAVB )

N/A 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 (%)
Sep 30, 2016 18.20 18.52 17.70 18.31 24,151 +0.08(+0.46%)
Sep 29, 2016 18.97 19.00 18.00 18.23 42,812 -0.92(-4.83%)
Sep 28, 2016 18.20 19.16 17.80 19.15 45,014 +1.00(+5.52%)
Sep 27, 2016 18.80 19.44 17.00 18.15 56,525 +0.28(+1.57%)
Sep 26, 2016 18.31 18.62 17.00 17.87 61,525 -0.79(-4.22%)
Sep 23, 2016 19.80 20.00 18.54 18.66 72,308 -1.16(-5.85%)
Sep 22, 2016 20.40 22.80 19.60 19.82 306,753 +0.15(+0.78%)
Sep 21, 2016 19.80 20.40 19.00 19.66 69,997 -0.14(-0.70%)
Sep 20, 2016 19.80 20.20 18.41 19.80 96,027 +0.20(+1.01%)
Sep 19, 2016 20.40 20.80 19.25 19.60 96,872 -1.00(-4.84%)
Sep 16, 2016 20.40 21.00 18.02 20.60 259,005 +3.14(+17.98%)
Sep 15, 2016 20.40 21.80 17.46 17.46 290,648 -2.51(-12.57%)
Sep 14, 2016 16.60 20.40 16.40 19.97 387,495 +3.45(+20.87%)
Sep 13, 2016 17.30 17.99 16.40 16.52 105,984 -0.97(-5.56%)
Sep 12, 2016 16.40 18.40 16.06 17.49 199,630 +1.17(+7.14%)
Sep 09, 2016 16.20 17.78 16.04 16.33 101,400 -0.10(-0.62%)
Sep 08, 2016 16.00 18.96 15.30 16.43 354,934 -0.58(-3.42%)
Sep 07, 2016 15.60 22.00 14.21 17.01 1,472,163 +0.92(+5.70%)
Sep 06, 2016 10.96 16.79 10.00 16.09 1,374,280 +9.29(+136.68%)
Sep 02, 2016 6.200 7.000 6.000 6.800 51,680 +0.41(+6.38%)
Sep 01, 2016 7.176 7.176 5.616 6.392 131,748 +0.39(+6.53%)
Aug 31, 2016 10.28 10.28 5.204 6.000 455,024 -4.60(-43.40%)
Aug 30, 2016 10.80 11.20 10.60 10.60 12,655 -0.12(-1.16%)
Aug 29, 2016 10.40 10.80 10.40 10.72 3,652 -0.05(-0.45%)
Aug 26, 2016 10.61 10.87 10.60 10.77 9,362 +0.16(+1.55%)
Aug 25, 2016 10.80 11.00 10.61 10.61 9,678 -0.17(-1.58%)
Aug 24, 2016 10.80 10.99 10.64 10.78 7,607 -0.02(-0.22%)
Aug 23, 2016 10.70 11.60 10.60 10.80 30,661 +0.01(+0.07%)
Aug 22, 2016 10.39 11.13 10.02 10.79 16,018 +0.74(+7.34%)
Aug 19, 2016 9.900 10.38 9.600 10.06 11,254 +0.23(+2.32%)
Aug 18, 2016 9.900 10.06 9.800 9.828 8,079 -0.16(-1.56%)
Aug 17, 2016 10.00 10.40 9.760 9.984 17,326 +0.17(+1.71%)
Aug 16, 2016 10.20 10.23 9.620 9.816 17,144 -0.14(-1.37%)
Aug 15, 2016 10.60 10.82 9.220 9.952 79,474 -0.37(-3.57%)
Aug 12, 2016 10.40 11.10 10.30 10.32 39,399 -0.08(-0.77%)
Aug 11, 2016 10.86 11.33 10.37 10.40 44,267 -0.40(-3.72%)
Aug 10, 2016 11.60 11.77 10.60 10.80 34,613 -0.60(-5.26%)
Aug 09, 2016 12.22 12.22 11.40 11.40 36,842 -0.60(-5.00%)
Aug 08, 2016 12.06 12.39 11.60 12.00 19,701 +0.41(+3.50%)
Aug 05, 2016 11.40 12.27 11.40 11.60 23,739 +0.37(+3.31%)
Aug 04, 2016 10.40 11.36 10.30 11.22 13,076 +0.02(+0.16%)
Aug 03, 2016 11.00 11.40 10.80 11.21 11,664 +0.37(+3.40%)
Aug 02, 2016 11.40 11.55 10.80 10.84 5,382 +0.03(+0.28%)
Aug 01, 2016 10.79 11.20 10.63 10.81 10,538 +0.01(+0.06%)
Jul 29, 2016 10.61 11.10 10.37 10.80 14,566 +0.19(+1.77%)
Jul 28, 2016 10.90 10.92 10.46 10.61 9,354 -0.19(-1.76%)
Jul 27, 2016 11.00 11.30 10.63 10.80 25,913 +0.28(+2.66%)
Jul 26, 2016 10.60 10.76 10.40 10.52 7,924 +0.16(+1.54%)
Jul 25, 2016 10.60 10.60 10.24 10.36 12,194 -0.10(-0.94%)
Jul 22, 2016 10.80 10.86 10.20 10.46 16,228 +0.04(+0.38%)
Jul 21, 2016 11.30 11.80 10.40 10.42 35,046 -0.60(-5.48%)
Jul 20, 2016 11.40 12.42 11.00 11.03 39,619 -0.16(-1.45%)
Jul 19, 2016 11.00 12.80 10.62 11.19 90,477 +0.90(+8.71%)
Jul 18, 2016 10.00 10.40 9.850 10.29 38,411 +0.20(+1.96%)
Jul 15, 2016 9.992 10.40 9.822 10.09 39,842 +0.31(+3.13%)
Jul 14, 2016 9.638 9.958 9.600 9.788 22,577 +0.06(+0.58%)
Jul 13, 2016 9.910 10.19 9.424 9.732 54,057 -0.17(-1.70%)
Jul 12, 2016 9.980 10.40 9.900 9.900 26,666 -0.01(-0.12%)
Jul 11, 2016 10.40 10.50 9.652 9.912 47,018 -0.54(-5.15%)
Jul 08, 2016 10.80 11.00 10.40 10.45 25,816 -0.00(-0.04%)
Jul 07, 2016 10.40 10.70 10.21 10.45 18,204 +0.45(+4.54%)
Jul 06, 2016 10.40 10.80 10.00 10.00 33,598 -0.35(-3.38%)
Jul 05, 2016 11.18 11.18 10.20 10.35 31,411 -0.40(-3.72%)
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.