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 (%)
Jan 31, 2020 1.260 1.260 1.157 1.200 157,400 -0.01(-0.83%)
Jan 30, 2020 1.240 1.300 1.180 1.210 174,166 -0.04(-3.20%)
Jan 29, 2020 1.340 1.340 1.250 1.250 78,324 -0.09(-6.72%)
Jan 28, 2020 1.310 1.356 1.281 1.340 15,405 +0.04(+3.08%)
Jan 27, 2020 1.380 1.380 1.250 1.300 103,578 -0.08(-5.80%)
Jan 24, 2020 1.470 1.470 1.330 1.380 77,500 -0.04(-2.82%)
Jan 23, 2020 1.300 1.440 1.280 1.420 129,011 +0.12(+9.23%)
Jan 22, 2020 1.430 1.460 1.270 1.300 268,646 -0.10(-7.14%)
Jan 21, 2020 1.450 1.470 1.400 1.400 72,493 -0.05(-3.45%)
Jan 17, 2020 1.440 1.490 1.410 1.450 95,600 -0.01(-0.68%)
Jan 16, 2020 1.460 1.519 1.386 1.460 163,651 +0.00(+0.00%)
Jan 15, 2020 1.540 1.540 1.390 1.460 115,577 -0.03(-2.01%)
Jan 14, 2020 1.590 1.590 1.480 1.490 133,674 -0.05(-3.25%)
Jan 13, 2020 1.540 1.570 1.500 1.540 66,453 +0.01(+0.65%)
Jan 10, 2020 1.490 1.540 1.420 1.530 80,900 +0.02(+1.32%)
Jan 09, 2020 1.810 1.810 1.470 1.510 278,856 -0.01(-0.66%)
Jan 08, 2020 1.510 1.620 1.409 1.520 140,686 +0.01(+0.66%)
Jan 07, 2020 1.500 1.670 1.380 1.510 377,427 +0.13(+9.42%)
Jan 06, 2020 1.250 1.479 1.240 1.380 300,167 +0.12(+9.52%)
Jan 03, 2020 1.300 1.330 1.220 1.260 123,300 -0.03(-2.33%)
Jan 02, 2020 1.240 1.330 1.240 1.290 103,266 +0.03(+2.38%)
Dec 31, 2019 1.230 1.330 1.220 1.260 209,500 +0.02(+1.61%)
Dec 30, 2019 1.200 1.340 1.160 1.240 369,719 +0.08(+6.90%)
Dec 27, 2019 1.150 1.180 1.110 1.160 122,900 +0.02(+1.75%)
Dec 26, 2019 1.090 1.175 1.090 1.140 213,001 +0.03(+2.70%)
Dec 24, 2019 1.090 1.150 1.050 1.110 64,900 +0.05(+4.23%)
Dec 23, 2019 1.020 1.080 1.010 1.065 81,009 -0.01(-0.47%)
Dec 20, 2019 1.020 1.085 1.020 1.070 108,100 +0.00(+0.00%)
Dec 19, 2019 1.030 1.090 1.030 1.070 51,819 +0.03(+2.72%)
Dec 18, 2019 1.020 1.090 1.010 1.042 47,120 +0.01(+1.14%)
Dec 17, 2019 1.110 1.120 1.030 1.030 142,599 -0.05(-4.63%)
Dec 16, 2019 1.040 1.100 1.020 1.080 107,938 +0.03(+2.53%)
Dec 13, 2019 1.180 1.180 1.050 1.053 161,500 -0.10(-8.42%)
Dec 12, 2019 1.050 1.180 1.050 1.150 346,841 +0.08(+7.50%)
Dec 11, 2019 1.020 1.100 1.020 1.070 173,406 +0.06(+5.94%)
Dec 10, 2019 1.060 1.062 1.000 1.010 118,855 +0.01(+1.00%)
Dec 09, 2019 1.080 1.100 1.000 1.000 229,751 +0.01(+1.01%)
Dec 06, 2019 0.8974 1.019 0.8844 0.9900 254,500 +0.09(+10.32%)
Dec 05, 2019 0.9050 0.9400 0.8702 0.8974 77,891 -0.02(-2.46%)
Dec 04, 2019 0.8400 0.9200 0.8400 0.9200 76,030 +0.05(+5.75%)
Dec 03, 2019 0.9100 0.9100 0.8200 0.8700 114,615 -0.08(-8.42%)
Dec 02, 2019 0.8500 1.250 0.8500 0.9500 1,004,990 +0.06(+7.21%)
Nov 29, 2019 0.9000 0.9000 0.8500 0.8861 19,400 +0.02(+1.72%)
Nov 27, 2019 0.7975 0.8711 0.7653 0.8711 124,400 +0.06(+7.54%)
Nov 26, 2019 0.7744 0.8300 0.7744 0.8100 57,982 +0.02(+2.69%)
Nov 25, 2019 0.8200 0.8300 0.7636 0.7888 111,029 +0.03(+4.13%)
Nov 22, 2019 0.7200 0.7700 0.7000 0.7575 108,600 +0.08(+11.40%)
Nov 21, 2019 0.7595 0.8276 0.6800 0.6800 209,665 -0.04(-6.00%)
Nov 20, 2019 0.7100 0.8000 0.7000 0.7234 112,107 +0.01(+1.87%)
Nov 19, 2019 0.6954 0.7268 0.6954 0.7101 134,103 -0.02(-2.73%)
Nov 18, 2019 0.6900 0.7300 0.6900 0.7300 100,853 +0.04(+6.09%)
Nov 15, 2019 0.7000 0.7200 0.6801 0.6881 45,900 -0.02(-3.02%)
Nov 14, 2019 0.7115 0.7213 0.6400 0.7095 118,183 +0.03(+4.66%)
Nov 13, 2019 0.6820 0.7400 0.6700 0.6779 193,104 -0.02(-3.16%)
Nov 12, 2019 0.7000 0.8000 0.6600 0.7000 92,010 -0.03(-4.50%)
Nov 11, 2019 0.7600 0.7842 0.7060 0.7330 211,739 -0.02(-3.21%)
Nov 08, 2019 0.8900 0.8900 0.7511 0.7573 420,100 -0.14(-15.86%)
Nov 07, 2019 0.8100 0.9000 0.8100 0.9000 151,596 +0.04(+5.04%)
Nov 06, 2019 0.9000 0.9075 0.7900 0.8568 214,213 -0.04(-4.80%)
Nov 05, 2019 0.9200 0.9700 0.8900 0.9000 314,453 -0.02(-2.17%)
Nov 04, 2019 0.8900 0.9400 0.8500 0.9200 350,429 +0.03(+3.62%)
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.