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 )

1.670 USD -0.020 (-1.18%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.6800 0.6800 0.5999 0.6307 211,200 -0.04(-5.87%)
Jun 27, 2019 0.5900 0.6700 0.5400 0.6700 878,333 +0.06(+8.94%)
Jun 26, 2019 0.6600 0.6611 0.6000 0.6150 743,843 -0.08(-11.79%)
Jun 25, 2019 0.7500 0.7488 0.6700 0.6972 679,360 -0.05(-6.10%)
Jun 24, 2019 0.7200 0.7899 0.6600 0.7425 4,421,020 +0.05(+7.70%)
Jun 21, 2019 0.7100 0.7393 0.6850 0.6894 736,700 -0.02(-2.90%)
Jun 20, 2019 0.7100 0.7400 0.6900 0.7100 395,923 +0.02(+2.90%)
Jun 19, 2019 0.6900 0.7200 0.6900 0.6900 657,822 +0.01(+1.25%)
Jun 18, 2019 0.6980 0.6980 0.6610 0.6815 787,037 +0.00(+0.22%)
Jun 17, 2019 0.6900 0.7200 0.6800 0.6800 695,318 -0.00(-0.03%)
Jun 14, 2019 0.7300 0.7500 0.6750 0.6802 3,318,500 -0.31(-31.29%)
Jun 13, 2019 1.030 1.100 0.9400 0.9900 1,183,249 -0.02(-1.98%)
Jun 12, 2019 1.150 1.150 1.010 1.010 204,980 -0.15(-12.93%)
Jun 11, 2019 1.170 1.200 1.156 1.160 13,345 -0.01(-0.85%)
Jun 10, 2019 1.200 1.250 1.140 1.170 19,424 -0.06(-4.88%)
Jun 07, 2019 1.140 1.230 1.140 1.230 31,600 +0.09(+7.89%)
Jun 06, 2019 1.210 1.240 1.140 1.140 40,692 -0.09(-7.32%)
Jun 05, 2019 1.340 1.345 1.220 1.230 28,059 -0.12(-8.89%)
Jun 04, 2019 1.490 1.490 1.284 1.350 69,686 -0.37(-21.51%)
Jun 03, 2019 1.290 1.720 1.210 1.720 106,649 +0.47(+37.60%)
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%)
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.