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 (%)
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%)
Jul 01, 2020 4.040 4.080 3.930 4.070 342,047 +0.13(+3.30%)
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%)
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.