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 )

1.570 USD +0.010 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.790 4.050 3.790 3.940 254,173 +0.13(+3.41%)
Jun 29, 2020 4.100 4.200 3.690 3.810 470,459 -0.16(-4.03%)
Jun 26, 2020 4.030 4.080 3.820 3.970 365,600 -0.02(-0.50%)
Jun 25, 2020 4.170 4.190 3.900 3.990 656,062 -0.09(-2.21%)
Jun 24, 2020 3.980 4.280 3.820 4.080 573,125 +0.13(+3.29%)
Jun 23, 2020 4.170 4.450 3.810 3.950 767,259 -0.21(-5.05%)
Jun 22, 2020 3.890 4.250 3.720 4.160 762,764 +0.39(+10.34%)
Jun 19, 2020 3.470 3.770 3.470 3.770 584,900 +0.32(+9.28%)
Jun 18, 2020 3.460 3.604 3.250 3.450 421,474 -0.07(-1.99%)
Jun 17, 2020 3.680 3.740 3.470 3.520 684,935 -0.04(-1.12%)
Jun 16, 2020 3.550 3.680 3.210 3.560 738,367 +0.32(+9.88%)
Jun 15, 2020 2.950 3.640 2.860 3.240 1,166,752 +0.25(+8.36%)
Jun 12, 2020 3.100 3.140 2.880 2.990 558,400 +0.17(+6.03%)
Jun 11, 2020 3.080 3.265 2.800 2.820 694,033 -0.67(-19.20%)
Jun 10, 2020 3.610 3.660 3.380 3.490 459,807 -0.25(-6.68%)
Jun 09, 2020 3.800 3.830 3.510 3.740 673,318 -0.15(-3.86%)
Jun 08, 2020 3.250 3.970 3.150 3.890 1,562,220 +0.69(+21.56%)
Jun 05, 2020 2.900 3.240 2.800 3.200 1,289,700 +0.35(+12.28%)
Jun 04, 2020 2.620 2.860 2.600 2.850 743,305 +0.18(+6.74%)
Jun 03, 2020 2.550 2.750 2.520 2.670 642,303 +0.05(+1.91%)
Jun 02, 2020 2.530 2.630 2.450 2.620 414,148 +0.00(+0.00%)
Jun 01, 2020 2.510 2.650 2.500 2.620 493,888 +0.00(+0.00%)
May 29, 2020 2.500 2.632 2.450 2.620 738,100 +0.05(+1.95%)
May 28, 2020 2.460 2.690 2.350 2.570 1,567,866 +0.13(+5.33%)
May 27, 2020 2.440 2.500 2.270 2.440 1,379,261 -0.06(-2.40%)
May 26, 2020 2.330 2.580 2.160 2.500 5,523,347 +0.07(+2.88%)
May 22, 2020 3.120 3.500 2.260 2.430 82,523,700 +1.16(+91.34%)
May 21, 2020 1.210 1.350 1.200 1.270 1,228,339 -0.02(-1.55%)
May 20, 2020 1.500 1.520 1.180 1.290 578,103 -0.17(-11.64%)
May 19, 2020 1.160 1.490 1.160 1.460 695,737 +0.24(+19.67%)
May 18, 2020 1.150 1.229 1.135 1.220 274,978 +0.12(+10.91%)
May 15, 2020 1.080 1.150 1.030 1.100 501,200 +0.14(+14.58%)
May 14, 2020 0.9600 0.9700 0.9300 0.9600 44,843 -0.00(-0.05%)
May 13, 2020 0.9601 0.9780 0.9100 0.9605 91,074 -0.00(-0.07%)
May 12, 2020 0.8900 0.9824 0.8821 0.9612 96,187 +0.08(+9.05%)
May 11, 2020 0.9100 0.9600 0.8600 0.8814 303,339 -0.03(-3.41%)
May 08, 2020 0.9500 0.9700 0.8903 0.9125 85,600 -0.03(-3.54%)
May 07, 2020 0.9200 0.9600 0.8722 0.9460 106,166 +0.07(+7.67%)
May 06, 2020 0.9001 0.9200 0.8500 0.8786 64,781 -0.02(-2.39%)
May 05, 2020 0.9071 0.9300 0.8800 0.9001 95,246 -0.01(-1.09%)
May 04, 2020 0.8600 0.9100 0.8500 0.9100 168,857 +0.06(+7.32%)
May 01, 2020 0.8800 0.8900 0.8300 0.8479 68,800 -0.03(-3.70%)
Apr 30, 2020 0.8950 0.9000 0.8131 0.8805 157,127 +0.00(+0.06%)
Apr 29, 2020 0.9300 0.9400 0.8123 0.8800 89,256 -0.02(-2.63%)
Apr 28, 2020 0.7600 1.000 0.7010 0.9038 382,248 +0.14(+18.92%)
Apr 27, 2020 0.7300 0.7600 0.7000 0.7600 73,007 +0.06(+8.57%)
Apr 24, 2020 0.7193 0.7200 0.6751 0.7000 138,800 -0.01(-1.38%)
Apr 23, 2020 0.7200 0.7500 0.6835 0.7098 127,040 -0.01(-1.42%)
Apr 22, 2020 0.7350 0.7500 0.7010 0.7200 40,612 +0.00(+0.21%)
Apr 21, 2020 0.8500 0.8500 0.6663 0.7185 159,841 -0.01(-1.58%)
Apr 20, 2020 0.7312 0.7400 0.6925 0.7300 49,189 -0.01(-1.35%)
Apr 17, 2020 0.7800 0.7800 0.7236 0.7400 51,100 -0.02(-2.08%)
Apr 16, 2020 0.7143 0.7888 0.6300 0.7557 272,105 +0.05(+7.80%)
Apr 15, 2020 0.7500 0.7500 0.7001 0.7010 47,902 -0.04(-5.59%)
Apr 14, 2020 0.7900 0.7900 0.6715 0.7425 194,247 -0.02(-2.94%)
Apr 13, 2020 0.7705 0.7900 0.7500 0.7650 84,373 -0.01(-0.78%)
Apr 09, 2020 0.7657 0.7800 0.7657 0.7710 29,800 +0.01(+1.43%)
Apr 08, 2020 0.7600 0.7800 0.7500 0.7601 23,975 -0.01(-1.29%)
Apr 07, 2020 0.7900 0.8000 0.7500 0.7700 48,101 +0.00(+0.33%)
Apr 06, 2020 0.7800 0.8000 0.7500 0.7675 45,742 +0.00(+0.03%)
Apr 03, 2020 0.7745 0.8000 0.7600 0.7673 31,200 -0.01(-1.65%)
Apr 02, 2020 0.8000 0.8000 0.7800 0.7802 26,595 +0.00(+0.03%)
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.