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 )

1.710 USD +0.010 (+0.59%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.300 1.320 1.210 1.250 41,100 -0.05(-3.85%)
May 30, 2019 1.350 1.380 1.300 1.300 4,398 -0.06(-4.37%)
May 29, 2019 1.400 1.400 1.355 1.359 15,920 -0.03(-2.20%)
May 28, 2019 1.390 1.410 1.390 1.390 11,482 +0.00(+0.00%)
May 24, 2019 1.360 1.410 1.360 1.390 7,700 +0.01(+0.72%)
May 23, 2019 1.390 1.440 1.370 1.380 5,099 -0.00(-0.28%)
May 22, 2019 1.420 1.430 1.370 1.384 13,349 -0.05(-3.22%)
May 21, 2019 1.460 1.483 1.430 1.430 15,162 -0.01(-0.69%)
May 20, 2019 1.430 1.455 1.410 1.440 21,912 +0.01(+0.70%)
May 17, 2019 1.460 1.477 1.410 1.430 37,500 -0.06(-4.03%)
May 16, 2019 1.390 1.500 1.390 1.490 65,997 +0.14(+10.37%)
May 15, 2019 1.580 1.640 1.350 1.350 129,041 -0.30(-18.18%)
May 14, 2019 1.810 1.870 1.650 1.650 64,956 -0.23(-12.23%)
May 13, 2019 2.060 2.060 1.210 1.880 94,953 -0.18(-8.74%)
May 10, 2019 2.200 2.222 2.060 2.060 49,400 -0.16(-7.21%)
May 09, 2019 2.380 2.380 2.120 2.220 58,610 -0.13(-5.53%)
May 08, 2019 2.420 2.420 2.239 2.350 72,432 -0.10(-4.08%)
May 07, 2019 2.540 2.540 2.350 2.450 34,525 -0.09(-3.54%)
May 06, 2019 2.380 2.580 2.240 2.540 155,906 +0.13(+5.39%)
May 03, 2019 2.350 2.648 2.330 2.410 242,900 +0.03(+1.26%)
May 02, 2019 2.240 2.500 2.212 2.380 77,462 +0.11(+4.85%)
May 01, 2019 2.230 2.340 2.230 2.270 43,425 -0.03(-1.30%)
Apr 30, 2019 2.250 2.500 2.250 2.300 84,446 -0.13(-5.35%)
Apr 29, 2019 2.550 2.600 2.420 2.430 62,378 -0.17(-6.54%)
Apr 26, 2019 2.740 2.840 2.500 2.600 105,300 -0.31(-10.59%)
Apr 25, 2019 2.900 2.934 2.800 2.908 21,603 -0.03(-0.89%)
Apr 24, 2019 2.930 2.934 2.840 2.934 25,518 -0.09(-2.85%)
Apr 23, 2019 3.212 3.212 2.800 3.020 19,868 -0.04(-1.31%)
Apr 22, 2019 3.300 3.302 2.800 3.060 80,423 -0.54(-15.00%)
Apr 18, 2019 3.300 3.600 3.300 3.600 5,250 +0.30(+9.09%)
Apr 17, 2019 3.316 3.464 3.300 3.300 7,772 -0.14(-4.07%)
Apr 16, 2019 3.500 3.600 3.306 3.440 6,300 -0.16(-4.44%)
Apr 15, 2019 3.400 3.600 3.300 3.600 13,020 +0.16(+4.59%)
Apr 12, 2019 3.580 3.580 3.400 3.442 12,385 -0.14(-3.85%)
Apr 11, 2019 3.796 3.796 3.300 3.580 44,838 +0.08(+2.29%)
Apr 10, 2019 3.200 3.800 3.200 3.500 78,355 +0.10(+2.94%)
Apr 09, 2019 3.560 3.600 3.300 3.400 87,082 +0.00(+0.00%)
Apr 08, 2019 3.800 4.200 3.200 3.400 351,678 +0.60(+21.43%)
Apr 05, 2019 2.628 2.898 2.628 2.800 10,575 -0.10(-3.31%)
Apr 04, 2019 2.690 2.900 2.636 2.896 4,612 -0.10(-3.47%)
Apr 03, 2019 2.900 3.000 2.704 3.000 7,954 +0.20(+7.14%)
Apr 02, 2019 2.600 2.800 2.500 2.800 8,987 -0.04(-1.34%)
Apr 01, 2019 2.760 2.840 2.600 2.838 8,311 +0.08(+2.83%)
Mar 29, 2019 2.600 2.800 2.580 2.760 16,180 -0.10(-3.50%)
Mar 28, 2019 2.776 2.880 2.700 2.860 12,727 -0.04(-1.31%)
Mar 27, 2019 3.000 3.000 2.644 2.898 15,883 -0.10(-3.40%)
Mar 26, 2019 2.900 3.200 2.800 3.000 11,729 +0.20(+7.14%)
Mar 25, 2019 3.400 3.400 2.800 2.800 56,414 +0.00(+0.00%)
Mar 22, 2019 3.000 3.300 2.560 2.800 90,565 +0.00(+0.00%)
Mar 21, 2019 2.500 2.898 2.500 2.800 69,022 +0.15(+5.82%)
Mar 20, 2019 2.508 2.710 2.470 2.646 17,974 +0.04(+1.69%)
Mar 19, 2019 2.600 2.900 2.440 2.602 36,948 +0.02(+0.85%)
Mar 18, 2019 2.800 2.800 2.482 2.580 21,610 -0.16(-5.84%)
Mar 15, 2019 2.800 2.800 2.600 2.740 14,710 +0.06(+2.24%)
Mar 14, 2019 2.612 2.790 2.612 2.680 9,603 +0.01(+0.37%)
Mar 13, 2019 2.612 2.976 2.612 2.670 18,526 -0.33(-11.00%)
Mar 12, 2019 2.800 3.000 2.640 3.000 16,847 +0.22(+7.76%)
Mar 11, 2019 3.110 3.150 2.600 2.784 51,599 -0.22(-7.20%)
Mar 08, 2019 3.000 3.220 2.920 3.000 30,850 -0.40(-11.76%)
Mar 07, 2019 3.000 3.400 3.000 3.400 13,834 +0.16(+4.94%)
Mar 06, 2019 3.020 3.300 3.000 3.240 14,129 -0.06(-1.82%)
Mar 05, 2019 3.200 3.300 3.020 3.300 27,607 -0.04(-1.20%)
Mar 04, 2019 3.200 3.480 3.200 3.340 19,317 -0.16(-4.57%)
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.