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 )

1.700 USD -0.020 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.520 4.640 4.356 4.440 5,574 +0.02(+0.41%)
May 30, 2018 4.560 4.614 4.422 4.422 14,196 -0.16(-3.45%)
May 29, 2018 4.860 4.860 4.560 4.580 30,059 -0.30(-6.15%)
May 25, 2018 4.880 4.880 4.880 0 -0.10(-1.93%)
May 24, 2018 4.790 5.000 4.760 4.976 10,752 +0.19(+3.88%)
May 23, 2018 4.704 4.900 4.700 4.790 10,887 +0.09(+1.83%)
May 22, 2018 4.604 4.896 4.604 4.704 5,874 -0.07(-1.42%)
May 21, 2018 4.600 4.886 4.600 4.772 8,263 -0.03(-0.58%)
May 18, 2018 4.542 4.900 4.500 4.800 12,051 +0.10(+2.13%)
May 17, 2018 4.808 4.818 4.602 4.700 8,398 +0.00(+0.00%)
May 16, 2018 4.410 4.900 4.410 4.700 15,288 +0.20(+4.40%)
May 15, 2018 4.546 4.700 4.500 4.502 13,114 -0.04(-0.97%)
May 14, 2018 4.642 4.870 4.500 4.546 10,404 -0.09(-2.03%)
May 11, 2018 4.222 4.720 4.206 4.640 17,196 +0.18(+4.04%)
May 10, 2018 5.000 5.000 4.204 4.460 81,943 -0.54(-10.80%)
May 09, 2018 5.300 5.358 4.804 5.000 29,258 -0.30(-5.66%)
May 08, 2018 5.350 5.480 5.160 5.300 11,706 -0.18(-3.25%)
May 07, 2018 5.400 5.530 5.200 5.478 7,759 +0.07(+1.33%)
May 04, 2018 5.040 5.460 5.040 5.406 5,874 +0.01(+0.11%)
May 03, 2018 5.400 5.500 5.202 5.400 11,554 +0.01(+0.11%)
May 02, 2018 5.400 5.600 5.200 5.394 30,007 -0.11(-1.93%)
May 01, 2018 6.000 6.000 5.112 5.500 17,494 -0.20(-3.51%)
Apr 30, 2018 6.040 6.040 5.470 5.700 15,370 -0.16(-2.73%)
Apr 27, 2018 5.600 5.860 5.562 5.860 15,519 +0.22(+3.90%)
Apr 26, 2018 5.500 5.880 5.500 5.640 8,986 -0.10(-1.74%)
Apr 25, 2018 5.800 6.086 5.420 5.740 25,038 -0.07(-1.17%)
Apr 24, 2018 6.160 6.160 5.760 5.808 12,496 -0.04(-0.65%)
Apr 23, 2018 6.400 6.400 5.800 5.846 9,203 +0.03(+0.45%)
Apr 20, 2018 6.000 6.096 5.800 5.820 8,801 -0.17(-2.84%)
Apr 19, 2018 6.194 6.588 5.802 5.990 56,566 +0.07(+1.15%)
Apr 18, 2018 6.142 6.198 5.840 5.922 5,767 -0.16(-2.60%)
Apr 17, 2018 6.380 6.380 6.000 6.080 15,206 +0.08(+1.30%)
Apr 16, 2018 6.162 6.800 5.930 6.002 25,292 +0.00(+0.07%)
Apr 13, 2018 6.040 8.000 5.800 5.998 26,645 -0.19(-3.04%)
Apr 12, 2018 6.100 6.380 5.920 6.186 22,345 +0.09(+1.41%)
Apr 11, 2018 6.200 6.378 6.000 6.100 35,854 -0.25(-4.00%)
Apr 10, 2018 6.636 6.800 6.000 6.354 68,563 -0.36(-5.42%)
Apr 09, 2018 6.620 7.200 6.620 6.718 18,012 -0.26(-3.70%)
Apr 06, 2018 7.060 7.400 6.840 6.976 13,455 -0.05(-0.77%)
Apr 05, 2018 7.560 7.560 6.620 7.030 22,229 -0.54(-7.13%)
Apr 04, 2018 6.800 7.600 6.800 7.570 28,864 +0.58(+8.24%)
Apr 03, 2018 7.600 7.600 6.894 6.994 8,329 +0.42(+6.36%)
Apr 02, 2018 7.020 7.700 6.220 6.576 23,458 -0.62(-8.67%)
Mar 29, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 28, 2018 7.206 7.390 7.110 7.300 5,612 +0.10(+1.33%)
Mar 27, 2018 7.500 7.744 7.204 7.204 10,564 -0.14(-1.93%)
Mar 26, 2018 7.640 7.640 7.020 7.346 18,001 -0.45(-5.82%)
Mar 23, 2018 7.940 7.960 7.704 7.800 4,073 -0.01(-0.15%)
Mar 22, 2018 8.160 8.160 7.800 7.812 4,041 -0.04(-0.48%)
Mar 21, 2018 7.800 8.182 7.700 7.850 9,866 +0.15(+1.90%)
Mar 20, 2018 7.700 7.920 7.700 7.704 3,103 -0.16(-1.98%)
Mar 19, 2018 7.800 8.154 7.694 7.860 6,199 +0.07(+0.92%)
Mar 16, 2018 7.640 7.880 7.640 7.788 4,993 +0.11(+1.41%)
Mar 15, 2018 8.000 8.000 7.660 7.680 10,798 -0.40(-4.95%)
Mar 14, 2018 8.200 8.200 8.002 8.080 5,726 +0.02(+0.22%)
Mar 13, 2018 7.900 8.198 7.900 8.062 8,474 -0.14(-1.66%)
Mar 12, 2018 8.000 8.200 7.702 8.198 28,832 +0.51(+6.66%)
Mar 09, 2018 8.400 8.484 7.680 7.686 20,736 -0.05(-0.59%)
Mar 08, 2018 8.400 8.400 7.600 7.732 9,559 +0.12(+1.63%)
Mar 07, 2018 7.800 7.608 7,373 +0.01(+0.11%)
Mar 06, 2018 7.500 7.800 7.500 7.600 13,859 +0.14(+1.85%)
Mar 05, 2018 7.202 7.598 7.202 7.462 9,917 +0.06(+0.84%)
Mar 02, 2018 7.400 7.444 7.116 7.400 6,317 +0.25(+3.53%)
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.