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 )

1.750 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.200 3.340 3.010 3.080 43,049 -0.16(-5.00%)
Jul 30, 2018 3.302 3.500 3.242 3.242 13,310 -0.06(-1.76%)
Jul 27, 2018 3.300 3.400 3.200 3.300 24,920 -0.08(-2.37%)
Jul 26, 2018 3.810 3.832 3.200 3.380 37,204 -0.42(-11.05%)
Jul 25, 2018 3.866 4.078 3.500 3.800 41,886 -0.07(-1.71%)
Jul 24, 2018 4.008 4.162 3.720 3.866 35,986 -0.26(-6.26%)
Jul 23, 2018 4.200 4.330 3.940 4.124 8,515 -0.09(-2.18%)
Jul 20, 2018 4.202 4.394 4.200 4.216 9,285 +0.02(+0.38%)
Jul 19, 2018 4.200 4.400 4.200 4.200 17,296 -0.16(-3.63%)
Jul 18, 2018 4.200 4.358 4.160 4.358 5,767 +0.10(+2.25%)
Jul 17, 2018 4.004 4.398 4.000 4.262 14,540 +0.24(+6.01%)
Jul 16, 2018 4.300 4.300 4.002 4.020 11,402 -0.18(-4.28%)
Jul 13, 2018 4.000 4.400 4.000 4.200 6,983 +0.14(+3.40%)
Jul 12, 2018 4.240 4.400 4.000 4.062 21,646 -0.16(-3.84%)
Jul 11, 2018 4.210 4.380 4.200 4.224 9,845 +0.01(+0.33%)
Jul 10, 2018 4.200 4.358 4.180 4.210 8,326 -0.09(-2.09%)
Jul 09, 2018 4.400 4.464 4.200 4.300 6,638 +0.11(+2.53%)
Jul 06, 2018 4.180 4.362 4.180 4.194 11,127 +0.01(+0.29%)
Jul 05, 2018 4.440 4.450 4.182 4.182 12,344 -0.22(-4.95%)
Jul 03, 2018 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 02, 2018 4.420 4.484 4.400 4.400 2,370 -0.17(-3.68%)
Jun 29, 2018 4.402 4.570 4.380 4.568 3,428 +0.17(+3.82%)
Jun 28, 2018 4.420 4.498 4.322 4.400 4,388 -0.02(-0.36%)
Jun 27, 2018 4.362 4.480 4.362 4.416 2,164 -0.13(-2.77%)
Jun 26, 2018 4.400 4.570 4.362 4.542 5,265 -0.03(-0.61%)
Jun 25, 2018 4.570 4.570 4.320 4.570 4,272 +0.00(+0.00%)
Jun 22, 2018 4.776 4.780 4.570 4.570 5,510 -0.20(-4.29%)
Jun 21, 2018 4.680 4.800 4.680 4.775 1,560 +0.09(+1.98%)
Jun 20, 2018 4.780 4.780 4.660 4.682 3,478 +0.11(+2.50%)
Jun 19, 2018 4.800 4.838 4.568 4.568 9,887 -0.17(-3.51%)
Jun 18, 2018 4.664 4.860 4.600 4.734 19,094 +0.50(+11.76%)
Jun 15, 2018 4.878 4.236 4.236 5,533 -0.38(-8.31%)
Jun 14, 2018 4.620 4.900 4.620 4.620 2,215 -0.08(-1.70%)
Jun 13, 2018 4.960 4.960 4.604 4.700 6,299 -0.23(-4.67%)
Jun 12, 2018 5.000 5.000 4.802 4.930 3,520 +0.13(+2.71%)
Jun 11, 2018 4.820 5.148 4.800 4.800 5,615 +0.00(+0.00%)
Jun 08, 2018 4.788 5.150 4.788 4.800 9,520 +0.13(+2.74%)
Jun 07, 2018 4.802 5.150 4.660 4.672 8,726 +0.18(+4.10%)
Jun 06, 2018 4.488 4.488 14,480 -0.16(-3.36%)
Jun 05, 2018 4.332 4.644 4.330 4.644 13,882 +0.44(+10.47%)
Jun 04, 2018 4.570 4.600 4.200 4.204 26,783 -0.33(-7.28%)
Jun 01, 2018 4.644 4.644 4.320 4.534 5,657 +0.09(+2.12%)
May 31, 2018 4.520 4.640 4.356 4.440 5,574 +0.02(+0.41%)
May 30, 2018 4.560 4.614 4.422 4.422 14,196 -0.16(-3.45%)
May 29, 2018 4.860 4.860 4.560 4.580 30,059 -0.30(-6.15%)
May 25, 2018 4.880 4.880 4.880 0 -0.10(-1.93%)
May 24, 2018 4.790 5.000 4.760 4.976 10,752 +0.19(+3.88%)
May 23, 2018 4.704 4.900 4.700 4.790 10,887 +0.09(+1.83%)
May 22, 2018 4.604 4.896 4.604 4.704 5,874 -0.07(-1.42%)
May 21, 2018 4.600 4.886 4.600 4.772 8,263 -0.03(-0.58%)
May 18, 2018 4.542 4.900 4.500 4.800 12,051 +0.10(+2.13%)
May 17, 2018 4.808 4.818 4.602 4.700 8,398 +0.00(+0.00%)
May 16, 2018 4.410 4.900 4.410 4.700 15,288 +0.20(+4.40%)
May 15, 2018 4.546 4.700 4.500 4.502 13,114 -0.04(-0.97%)
May 14, 2018 4.642 4.870 4.500 4.546 10,404 -0.09(-2.03%)
May 11, 2018 4.222 4.720 4.206 4.640 17,196 +0.18(+4.04%)
May 10, 2018 5.000 5.000 4.204 4.460 81,943 -0.54(-10.80%)
May 09, 2018 5.300 5.358 4.804 5.000 29,258 -0.30(-5.66%)
May 08, 2018 5.350 5.480 5.160 5.300 11,706 -0.18(-3.25%)
May 07, 2018 5.400 5.530 5.200 5.478 7,759 +0.07(+1.33%)
May 04, 2018 5.040 5.460 5.040 5.406 5,874 +0.01(+0.11%)
May 03, 2018 5.400 5.500 5.202 5.400 11,554 +0.01(+0.11%)
May 02, 2018 5.400 5.600 5.200 5.394 30,007 -0.11(-1.93%)
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.