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, 2019 1.010 1.028 0.9100 0.9300 308,411 -0.04(-4.12%)
Oct 30, 2019 1.060 1.060 0.9022 0.9700 1,764,572 -0.12(-11.01%)
Oct 29, 2019 1.240 1.390 1.030 1.090 26,472,920 +0.31(+40.19%)
Oct 28, 2019 0.7078 0.8200 0.7000 0.7775 156,946 +0.06(+7.97%)
Oct 25, 2019 0.7150 0.7560 0.6900 0.7201 62,100 +0.01(+0.71%)
Oct 24, 2019 0.7704 0.7800 0.6900 0.7150 42,847 -0.04(-5.51%)
Oct 23, 2019 0.7431 0.7800 0.7431 0.7567 7,617 +0.01(+1.57%)
Oct 22, 2019 0.7260 0.7770 0.7200 0.7450 28,752 +0.01(+0.69%)
Oct 21, 2019 0.8000 0.8096 0.7238 0.7399 97,580 -0.06(-7.51%)
Oct 18, 2019 0.8200 0.8300 0.7601 0.8000 77,700 +0.00(+0.00%)
Oct 17, 2019 0.7500 0.8200 0.7500 0.8000 100,563 +0.07(+9.59%)
Oct 16, 2019 0.7400 0.7900 0.7200 0.7300 37,364 -0.01(-1.35%)
Oct 15, 2019 0.7000 0.8200 0.7000 0.7400 69,793 +0.03(+4.23%)
Oct 14, 2019 0.6600 0.7980 0.6562 0.7100 123,867 +0.01(+1.43%)
Oct 11, 2019 0.7000 0.7000 0.6500 0.7000 21,700 -0.00(-0.53%)
Oct 10, 2019 0.6510 0.7100 0.6510 0.7037 20,458 +0.05(+7.76%)
Oct 09, 2019 0.6600 0.6947 0.6500 0.6530 38,151 -0.03(-5.09%)
Oct 08, 2019 0.6500 0.7200 0.6500 0.6880 3,352 +0.01(+1.79%)
Oct 07, 2019 0.7124 0.7124 0.6700 0.6759 22,438 -0.01(-0.73%)
Oct 04, 2019 0.7207 0.7300 0.6200 0.6809 31,500 -0.02(-3.21%)
Oct 03, 2019 0.6700 0.7035 0.6132 0.7035 44,498 +0.04(+6.43%)
Oct 02, 2019 0.7180 0.7180 0.6000 0.6610 113,951 -0.08(-10.36%)
Oct 01, 2019 0.7200 0.7400 0.6900 0.7374 31,703 +0.05(+6.87%)
Sep 30, 2019 0.7300 0.7300 0.6600 0.6900 54,819 -0.05(-6.97%)
Sep 27, 2019 0.7900 0.8199 0.7129 0.7417 70,000 -0.07(-8.18%)
Sep 26, 2019 0.7458 0.8300 0.7400 0.8078 99,091 +0.08(+10.28%)
Sep 25, 2019 0.7500 0.8100 0.6850 0.7325 88,622 -0.02(-3.11%)
Sep 24, 2019 0.8700 0.9300 0.7201 0.7560 220,078 -0.11(-12.81%)
Sep 23, 2019 0.8900 0.9155 0.7587 0.8671 118,758 -0.03(-3.76%)
Sep 20, 2019 0.9300 0.9600 0.8800 0.9010 300,400 -0.01(-0.66%)
Sep 19, 2019 0.8200 0.9200 0.7268 0.9070 425,209 +0.11(+13.50%)
Sep 18, 2019 0.7650 0.8384 0.7401 0.7991 237,383 +0.06(+8.71%)
Sep 17, 2019 0.7300 0.7650 0.7130 0.7351 92,227 -0.00(-0.30%)
Sep 16, 2019 0.7100 0.7564 0.7038 0.7373 97,237 +0.04(+5.45%)
Sep 13, 2019 0.7300 0.7400 0.6990 0.6992 71,300 +0.01(+1.42%)
Sep 12, 2019 0.7495 0.7497 0.6600 0.6894 119,244 -0.03(-4.25%)
Sep 11, 2019 0.6884 0.7500 0.6884 0.7200 149,435 +0.05(+8.25%)
Sep 10, 2019 0.6179 0.7280 0.6121 0.6651 255,992 +0.06(+9.03%)
Sep 09, 2019 0.5600 0.6200 0.5600 0.6100 64,758 +0.04(+7.70%)
Sep 06, 2019 0.5600 0.5913 0.5600 0.5664 20,800 +0.01(+2.04%)
Sep 05, 2019 0.5329 0.5601 0.5329 0.5551 25,478 +0.03(+4.74%)
Sep 04, 2019 0.5500 0.5600 0.5300 0.5300 30,762 -0.00(-0.19%)
Sep 03, 2019 0.5200 0.5596 0.5200 0.5310 25,469 -0.00(-0.75%)
Aug 30, 2019 0.5112 0.5500 0.5112 0.5350 15,800 +0.03(+5.13%)
Aug 29, 2019 0.5401 0.5510 0.5089 0.5089 56,531 -0.02(-4.45%)
Aug 28, 2019 0.5300 0.5450 0.5089 0.5326 61,293 -0.00(-0.87%)
Aug 27, 2019 0.5500 0.5974 0.5200 0.5373 48,976 +0.02(+4.09%)
Aug 26, 2019 0.5060 0.5339 0.5010 0.5162 35,116 -0.01(-1.34%)
Aug 23, 2019 0.5200 0.5502 0.5130 0.5232 72,700 +0.01(+2.59%)
Aug 22, 2019 0.5400 0.5400 0.5100 0.5100 21,366 -0.01(-2.32%)
Aug 21, 2019 0.5300 0.5500 0.5198 0.5221 60,915 -0.01(-1.49%)
Aug 20, 2019 0.5100 0.5400 0.5102 0.5300 18,364 +0.02(+3.90%)
Aug 19, 2019 0.5100 0.5430 0.5004 0.5101 86,196 -0.00(-0.49%)
Aug 16, 2019 0.5300 0.5300 0.5004 0.5126 20,200 -0.02(-3.28%)
Aug 15, 2019 0.5100 0.5300 0.4900 0.5300 65,533 +0.02(+4.15%)
Aug 14, 2019 0.5300 0.5400 0.5000 0.5089 24,097 -0.02(-3.76%)
Aug 13, 2019 0.5200 0.5399 0.5015 0.5288 61,822 +0.01(+1.15%)
Aug 12, 2019 0.5071 0.5340 0.5005 0.5228 41,384 +0.02(+4.56%)
Aug 09, 2019 0.5630 0.5630 0.4900 0.5000 344,000 -0.09(-15.25%)
Aug 08, 2019 0.5478 0.6100 0.5302 0.5900 48,586 +0.03(+6.12%)
Aug 07, 2019 0.5560 0.5560 0.5200 0.5560 120,027 +0.02(+2.91%)
Aug 06, 2019 0.5512 0.5787 0.5400 0.5403 14,620 -0.01(-1.98%)
Aug 05, 2019 0.5500 0.5845 0.5200 0.5512 49,483 +0.00(+0.22%)
Aug 02, 2019 0.5900 0.5900 0.5300 0.5500 119,400 -0.02(-4.35%)
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.