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 )

1.910 USD +0.120 (+6.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.40 54.40 53.00 54.00 32,293 +0.60(+1.12%)
May 30, 2012 53.20 55.60 53.20 53.40 20,009 -0.20(-0.37%)
May 29, 2012 54.60 55.60 53.40 53.60 17,666 +0.00(+0.00%)
May 25, 2012 55.00 55.40 53.60 53.60 22,731 -1.40(-2.55%)
May 24, 2012 55.60 56.20 54.00 55.00 21,012 -0.40(-0.72%)
May 23, 2012 57.80 57.80 54.80 55.40 26,816 -2.40(-4.15%)
May 22, 2012 58.20 59.40 57.20 57.80 15,944 -0.20(-0.34%)
May 21, 2012 55.80 58.00 55.80 58.00 20,882 +2.20(+3.94%)
May 18, 2012 55.40 57.00 55.40 55.80 16,075 +0.40(+0.72%)
May 17, 2012 56.20 57.40 55.40 55.40 15,723 -0.80(-1.42%)
May 16, 2012 56.40 57.80 56.00 56.20 10,485 -0.20(-0.35%)
May 15, 2012 55.60 58.20 55.20 56.40 15,380 +1.00(+1.81%)
May 14, 2012 56.80 57.00 55.20 55.40 20,483 -2.00(-3.48%)
May 11, 2012 57.20 58.40 56.80 57.40 19,356 -0.20(-0.35%)
May 10, 2012 58.60 58.60 57.60 57.60 9,086 -0.60(-1.03%)
May 09, 2012 58.20 59.00 58.00 58.20 9,974 -0.40(-0.68%)
May 08, 2012 58.00 59.20 57.40 58.60 13,824 +0.40(+0.69%)
May 07, 2012 58.40 59.20 56.80 58.20 18,424 -0.60(-1.02%)
May 04, 2012 60.20 60.40 58.00 58.80 23,765 -1.80(-2.97%)
May 03, 2012 62.80 62.80 59.00 60.60 22,975 -0.60(-0.98%)
May 02, 2012 61.60 61.60 60.00 61.20 15,659 -0.40(-0.65%)
May 01, 2012 62.20 63.00 61.00 61.60 18,520 -0.80(-1.28%)
Apr 30, 2012 63.20 64.80 62.20 62.40 19,120 -0.40(-0.64%)
Apr 27, 2012 62.60 63.60 62.40 62.80 30,864 +0.40(+0.64%)
Apr 26, 2012 59.20 62.40 59.00 62.40 26,650 +3.40(+5.76%)
Apr 25, 2012 58.80 60.60 58.60 59.00 21,184 +1.00(+1.72%)
Apr 24, 2012 57.20 58.99 57.20 58.00 14,569 +0.80(+1.40%)
Apr 23, 2012 56.20 57.60 56.00 57.20 17,295 -0.20(-0.35%)
Apr 20, 2012 56.60 57.40 55.00 57.40 23,157 +1.60(+2.87%)
Apr 19, 2012 56.40 56.40 54.20 55.80 14,885 +0.20(+0.36%)
Apr 18, 2012 55.20 56.00 54.80 55.60 8,095 +0.00(+0.00%)
Apr 17, 2012 54.40 56.00 53.80 55.60 9,504 +1.80(+3.35%)
Apr 16, 2012 55.00 55.00 52.80 53.80 13,000 -0.80(-1.47%)
Apr 13, 2012 54.80 56.60 54.00 54.60 16,029 +0.00(+0.00%)
Apr 12, 2012 53.20 56.80 53.20 54.60 17,114 +1.20(+2.25%)
Apr 11, 2012 55.40 55.40 53.00 53.40 27,699 -1.60(-2.91%)
Apr 10, 2012 55.60 55.91 52.00 55.00 42,725 -0.60(-1.08%)
Apr 09, 2012 57.20 57.70 55.20 55.60 26,561 -2.20(-3.81%)
Apr 05, 2012 59.40 59.60 57.20 57.80 19,072 -1.00(-1.70%)
Apr 04, 2012 58.20 58.80 57.00 58.80 63,925 +0.00(+0.00%)
Apr 03, 2012 62.20 63.00 58.00 58.80 75,831 -7.00(-10.64%)
Apr 02, 2012 67.80 67.80 63.60 65.80 29,871 +0.20(+0.30%)
Mar 30, 2012 68.20 68.40 65.60 65.60 16,386 -1.20(-1.80%)
Mar 29, 2012 67.00 68.20 66.00 66.80 17,604 -1.00(-1.47%)
Mar 28, 2012 68.60 70.00 65.60 67.80 32,433 +0.60(+0.89%)
Mar 27, 2012 66.70 68.60 65.60 67.20 13,966 +0.80(+1.20%)
Mar 26, 2012 68.60 69.00 66.40 66.40 24,991 -2.60(-3.77%)
Mar 23, 2012 67.00 69.40 63.80 69.00 29,718 +3.20(+4.86%)
Mar 22, 2012 64.40 66.00 63.20 65.80 21,838 +2.00(+3.13%)
Mar 21, 2012 62.80 63.80 62.00 63.80 13,636 +1.00(+1.59%)
Mar 20, 2012 60.60 63.00 60.60 62.80 13,252 +1.60(+2.61%)
Mar 19, 2012 62.60 63.80 60.40 61.20 32,388 -1.80(-2.86%)
Mar 16, 2012 63.80 64.00 62.00 63.00 18,955 -1.00(-1.56%)
Mar 15, 2012 63.00 64.00 61.40 64.00 18,864 +1.40(+2.24%)
Mar 14, 2012 63.00 63.40 62.00 62.60 10,269 -0.60(-0.95%)
Mar 13, 2012 62.00 63.20 61.00 63.20 13,137 +1.40(+2.27%)
Mar 12, 2012 63.00 63.20 61.40 61.80 7,549 -0.80(-1.28%)
Mar 09, 2012 59.80 63.20 59.72 62.60 19,152 +2.80(+4.68%)
Mar 08, 2012 58.90 59.80 58.00 59.80 11,528 +2.00(+3.46%)
Mar 07, 2012 56.80 57.80 56.60 57.80 13,309 +1.40(+2.48%)
Mar 06, 2012 56.80 57.00 56.40 56.40 18,730 -0.80(-1.40%)
Mar 05, 2012 57.00 58.00 57.00 57.20 19,607 -0.80(-1.38%)
Mar 02, 2012 60.40 60.60 57.20 58.00 21,919 -2.20(-3.65%)
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.