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 (%)
Feb 28, 2017 9.598 9.600 9.242 9.374 20,551 +0.08(+0.82%)
Feb 27, 2017 9.176 9.554 8.980 9.298 25,813 -0.06(-0.66%)
Feb 24, 2017 9.598 10.29 9.200 9.360 38,550 -0.44(-4.51%)
Feb 23, 2017 8.800 13.19 8.600 9.802 133,951 +0.68(+7.45%)
Feb 22, 2017 9.002 9.150 8.800 9.122 34,664 +0.08(+0.86%)
Feb 21, 2017 9.000 9.470 9.000 9.044 22,119 +0.14(+1.57%)
Feb 17, 2017 8.904 8.904 8.904 0 +0.11(+1.20%)
Feb 16, 2017 9.200 9.200 8.574 8.798 16,150 +0.04(+0.48%)
Feb 15, 2017 8.366 9.000 8.194 8.756 29,465 +0.31(+3.62%)
Feb 14, 2017 8.924 8.942 8.000 8.450 49,841 -0.19(-2.18%)
Feb 13, 2017 6.950 9.000 6.950 8.638 134,598 +1.76(+25.66%)
Feb 10, 2017 9.198 9.416 5.800 6.874 314,205 -2.19(-24.14%)
Feb 09, 2017 9.798 9.800 9.000 9.062 58,709 -0.92(-9.20%)
Feb 08, 2017 10.19 10.50 9.802 9.980 37,176 -0.41(-3.93%)
Feb 07, 2017 10.31 10.40 10.10 10.39 10,295 -0.01(-0.10%)
Feb 06, 2017 10.40 10.55 10.24 10.40 11,765 +0.00(+0.00%)
Feb 03, 2017 10.80 11.00 10.21 10.40 25,638 -0.40(-3.72%)
Feb 02, 2017 11.38 11.38 10.22 10.80 20,405 -0.15(-1.35%)
Feb 01, 2017 11.00 11.00 10.73 10.95 17,727 -0.05(-0.45%)
Jan 31, 2017 10.00 11.81 9.800 11.00 54,439 +2.00(+22.20%)
Jan 30, 2017 11.20 11.51 8.900 9.000 83,456 -2.11(-18.96%)
Jan 27, 2017 10.98 11.23 10.98 11.11 23,598 -0.02(-0.20%)
Jan 26, 2017 11.40 11.40 11.02 11.13 18,705 -0.23(-2.06%)
Jan 25, 2017 11.43 11.61 11.22 11.36 30,886 -0.24(-2.03%)
Jan 24, 2017 11.62 11.80 11.43 11.60 25,515 -0.19(-1.61%)
Jan 23, 2017 11.80 12.20 11.56 11.79 27,084 -0.72(-5.73%)
Jan 20, 2017 12.40 12.80 12.20 12.50 11,544 +0.50(+4.18%)
Jan 19, 2017 11.80 12.38 11.62 12.00 11,697 -0.22(-1.78%)
Jan 18, 2017 12.69 12.69 11.90 12.22 15,049 +0.02(+0.15%)
Jan 17, 2017 12.60 12.75 12.05 12.20 32,724 -0.40(-3.14%)
Jan 13, 2017 12.60 12.60 12.60 0 -0.22(-1.70%)
Jan 12, 2017 12.81 13.07 12.80 12.82 16,268 -0.03(-0.20%)
Jan 11, 2017 12.60 13.59 12.60 12.84 27,753 +0.07(+0.53%)
Jan 10, 2017 12.40 13.16 12.23 12.77 12,524 +0.15(+1.22%)
Jan 09, 2017 12.60 13.23 12.40 12.62 25,134 +0.12(+0.96%)
Jan 06, 2017 12.60 13.15 12.32 12.50 31,890 -0.03(-0.24%)
Jan 05, 2017 12.60 13.04 12.36 12.53 12,155 -0.09(-0.73%)
Jan 04, 2017 12.60 13.38 12.60 12.62 30,532 -0.30(-2.35%)
Jan 03, 2017 12.40 13.20 12.40 12.93 16,021 +0.18(+1.38%)
Dec 30, 2016 12.75 12.75 12.75 0 -0.45(-3.41%)
Dec 29, 2016 13.40 13.60 13.06 13.20 24,452 -0.40(-2.94%)
Dec 28, 2016 13.01 14.00 13.00 13.60 26,261 +0.72(+5.61%)
Dec 27, 2016 13.00 13.60 12.46 12.88 44,243 +0.08(+0.61%)
Dec 23, 2016 12.80 12.80 12.80 0 +0.60(+4.92%)
Dec 22, 2016 12.40 12.40 11.62 12.20 16,080 +0.20(+1.67%)
Dec 21, 2016 12.00 12.00 11.60 12.00 12,636 +0.00(+0.00%)
Dec 20, 2016 12.04 12.20 11.62 12.00 33,454 +0.35(+2.99%)
Dec 19, 2016 13.28 13.60 11.34 11.65 91,661 -2.03(-14.86%)
Dec 16, 2016 14.00 14.00 13.28 13.69 57,231 +0.19(+1.42%)
Dec 15, 2016 13.40 13.49 12.77 13.49 173,632 -0.11(-0.79%)
Dec 14, 2016 13.96 14.24 13.60 13.60 68,296 -0.90(-6.19%)
Dec 13, 2016 14.40 14.80 14.36 14.50 16,505 +0.01(+0.04%)
Dec 12, 2016 14.80 14.80 14.41 14.49 15,462 -0.12(-0.81%)
Dec 09, 2016 14.60 15.02 14.43 14.61 16,779 +0.08(+0.55%)
Dec 08, 2016 15.06 15.80 14.53 14.53 21,523 -0.09(-0.59%)
Dec 07, 2016 15.00 15.00 14.50 14.62 23,472 -0.11(-0.77%)
Dec 06, 2016 15.00 15.00 14.10 14.73 22,510 +0.03(+0.20%)
Dec 05, 2016 14.44 14.99 14.44 14.70 33,646 +0.50(+3.54%)
Dec 02, 2016 14.20 14.50 14.04 14.20 44,669 -0.26(-1.81%)
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.