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 )

1.560 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.410 2.800 2.410 2.700 111,174 -0.16(-5.59%)
Sep 29, 2020 2.860 2.938 2.810 2.860 71,321 -0.05(-1.72%)
Sep 28, 2020 2.810 2.920 2.760 2.910 116,957 +0.18(+6.59%)
Sep 25, 2020 2.770 2.815 2.650 2.730 35,900 -0.03(-1.09%)
Sep 24, 2020 2.900 2.900 2.665 2.760 123,746 +0.01(+0.36%)
Sep 23, 2020 2.910 2.910 2.700 2.750 97,648 -0.06(-2.14%)
Sep 22, 2020 2.800 2.920 2.750 2.810 125,290 +0.01(+0.36%)
Sep 21, 2020 2.990 2.990 2.790 2.800 110,894 -0.14(-4.76%)
Sep 18, 2020 2.790 2.940 2.790 2.940 172,400 +0.15(+5.38%)
Sep 17, 2020 2.970 2.970 2.790 2.790 123,698 -0.12(-4.12%)
Sep 16, 2020 2.900 3.054 2.900 2.910 118,718 -0.04(-1.36%)
Sep 15, 2020 2.940 2.990 2.870 2.950 155,572 -0.01(-0.34%)
Sep 14, 2020 2.870 2.970 2.810 2.960 166,850 +0.16(+5.71%)
Sep 11, 2020 2.830 2.845 2.730 2.800 83,000 -0.08(-2.78%)
Sep 10, 2020 2.880 2.930 2.810 2.880 49,333 -0.07(-2.37%)
Sep 09, 2020 2.870 2.960 2.790 2.950 47,202 +0.03(+1.03%)
Sep 08, 2020 2.810 2.945 2.780 2.920 63,530 -0.04(-1.35%)
Sep 04, 2020 2.990 2.995 2.700 2.960 211,800 +0.02(+0.68%)
Sep 03, 2020 2.880 2.980 2.760 2.940 166,575 +0.14(+5.00%)
Sep 02, 2020 2.890 2.890 2.700 2.800 132,157 +0.00(+0.00%)
Sep 01, 2020 2.890 2.960 2.750 2.800 152,860 -0.17(-5.72%)
Aug 31, 2020 2.780 2.970 2.550 2.970 208,733 +0.15(+5.32%)
Aug 28, 2020 2.850 2.980 2.760 2.820 261,200 +0.13(+4.83%)
Aug 27, 2020 2.950 2.950 2.660 2.690 317,547 -0.21(-7.24%)
Aug 26, 2020 2.950 2.990 2.810 2.900 258,867 -0.11(-3.65%)
Aug 25, 2020 3.110 3.210 2.900 3.010 222,898 -0.39(-11.47%)
Aug 24, 2020 3.420 3.430 3.020 3.400 275,079 -0.02(-0.58%)
Aug 21, 2020 3.220 3.460 3.200 3.420 350,000 +0.15(+4.59%)
Aug 20, 2020 3.330 3.350 3.220 3.270 137,717 +0.00(+0.00%)
Aug 19, 2020 3.280 3.380 3.220 3.270 126,419 -0.01(-0.30%)
Aug 18, 2020 3.270 3.320 3.160 3.280 223,715 -0.02(-0.61%)
Aug 17, 2020 3.440 3.470 3.210 3.300 389,357 +0.03(+0.92%)
Aug 14, 2020 3.940 3.940 3.260 3.270 1,688,200 +0.10(+3.15%)
Aug 13, 2020 2.900 3.230 2.850 3.170 511,889 +0.28(+9.69%)
Aug 12, 2020 3.050 3.050 2.700 2.890 576,573 +0.07(+2.48%)
Aug 11, 2020 3.620 3.690 2.760 2.820 1,096,259 -0.64(-18.50%)
Aug 10, 2020 4.420 4.442 3.023 3.460 2,175,100 -1.32(-27.62%)
Aug 07, 2020 4.820 4.880 4.650 4.780 146,000 +0.00(+0.00%)
Aug 06, 2020 4.890 4.990 4.750 4.780 200,481 -0.11(-2.25%)
Aug 05, 2020 5.000 5.000 4.780 4.890 192,543 -0.04(-0.81%)
Aug 04, 2020 4.980 5.000 4.800 4.930 256,476 -0.02(-0.40%)
Aug 03, 2020 4.850 5.020 4.790 4.950 248,325 +0.17(+3.56%)
Jul 31, 2020 4.410 4.900 4.250 4.780 386,300 -0.08(-1.65%)
Jul 30, 2020 4.750 4.910 4.580 4.860 239,306 +0.06(+1.25%)
Jul 29, 2020 4.650 4.950 4.650 4.800 366,981 +0.04(+0.84%)
Jul 28, 2020 5.000 5.000 4.650 4.760 418,052 +0.06(+1.28%)
Jul 27, 2020 4.790 4.920 4.550 4.700 242,734 -0.09(-1.88%)
Jul 24, 2020 4.670 4.850 4.530 4.790 151,200 +0.00(+0.00%)
Jul 23, 2020 4.760 4.980 4.630 4.790 274,536 -0.08(-1.64%)
Jul 22, 2020 4.900 5.090 4.750 4.870 481,898 -0.07(-1.42%)
Jul 21, 2020 4.940 5.357 4.730 4.940 610,618 +0.07(+1.44%)
Jul 20, 2020 4.350 4.980 4.250 4.870 1,003,331 +0.72(+17.35%)
Jul 17, 2020 3.930 4.420 3.930 4.150 852,400 +0.20(+5.06%)
Jul 16, 2020 3.870 4.090 3.870 3.950 283,292 -0.02(-0.50%)
Jul 15, 2020 4.020 4.030 3.680 3.970 356,011 -0.02(-0.50%)
Jul 14, 2020 3.830 4.010 3.770 3.990 408,015 +0.18(+4.72%)
Jul 13, 2020 4.050 4.100 3.790 3.810 477,848 -0.24(-5.93%)
Jul 10, 2020 4.150 4.200 3.840 4.050 349,400 +0.04(+1.00%)
Jul 09, 2020 3.770 4.060 3.730 4.010 502,960 +0.21(+5.53%)
Jul 08, 2020 3.900 3.930 3.760 3.800 219,354 -0.15(-3.80%)
Jul 07, 2020 3.800 4.020 3.681 3.950 302,935 +0.14(+3.67%)
Jul 06, 2020 4.020 4.040 3.790 3.810 269,290 -0.21(-5.22%)
Jul 02, 2020 4.150 4.150 3.900 4.020 282,200 -0.05(-1.23%)
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.