Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Navidea Biopharmaceuticals Inc (NY: NAVB )

0.0779 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.400 4.400 3.800 3.800 37,880 -0.31(-7.63%)
Nov 29, 2018 3.880 4.148 3.880 4.114 9,879 +0.21(+5.49%)
Nov 28, 2018 3.960 4.200 3.800 3.900 14,844 -0.11(-2.79%)
Nov 27, 2018 4.200 4.340 3.810 4.012 31,493 -0.19(-4.48%)
Nov 26, 2018 4.000 4.400 4.000 4.200 11,506 +0.10(+2.44%)
Nov 23, 2018 3.740 4.100 3.740 4.100 4,005 +0.19(+4.91%)
Nov 21, 2018 3.908 3.908 3.908 0 +0.15(+3.94%)
Nov 20, 2018 3.918 3.918 3.670 3.760 6,754 -0.04(-1.05%)
Nov 19, 2018 4.000 4.000 3.800 3.800 22,332 -0.20(-5.00%)
Nov 16, 2018 4.000 4.000 4.000 4.000 6,285 -0.09(-2.10%)
Nov 15, 2018 4.000 4.202 4.000 4.086 5,187 +0.03(+0.64%)
Nov 14, 2018 4.168 4.400 4.000 4.060 11,425 -0.14(-3.33%)
Nov 13, 2018 4.000 4.200 4.000 4.200 12,769 +0.09(+2.14%)
Nov 12, 2018 4.498 4.498 4.102 4.112 11,121 -0.29(-6.55%)
Nov 09, 2018 4.600 4.600 4.400 4.400 11,775 +0.00(+0.00%)
Nov 08, 2018 4.800 5.000 3.600 4.400 59,154 -0.60(-12.00%)
Nov 07, 2018 5.000 5.200 4.800 5.000 14,129 +0.20(+4.12%)
Nov 06, 2018 4.664 5.200 4.602 4.802 11,890 +0.14(+3.00%)
Nov 05, 2018 4.780 4.954 4.282 4.662 19,648 -0.14(-2.87%)
Nov 02, 2018 5.200 5.400 4.800 4.800 30,005 -0.10(-2.04%)
Nov 01, 2018 4.948 5.000 4.500 4.900 15,927 +0.50(+11.36%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.