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. Common Stock (NY: NAVB )

1.690 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.5112 0.5500 0.5112 0.5350 15,800 +0.03(+5.13%)
Aug 29, 2019 0.5401 0.5510 0.5089 0.5089 56,531 -0.02(-4.45%)
Aug 28, 2019 0.5300 0.5450 0.5089 0.5326 61,293 -0.00(-0.87%)
Aug 27, 2019 0.5500 0.5974 0.5200 0.5373 48,976 +0.02(+4.09%)
Aug 26, 2019 0.5060 0.5339 0.5010 0.5162 35,116 -0.01(-1.34%)
Aug 23, 2019 0.5200 0.5502 0.5130 0.5232 72,700 +0.01(+2.59%)
Aug 22, 2019 0.5400 0.5400 0.5100 0.5100 21,366 -0.01(-2.32%)
Aug 21, 2019 0.5300 0.5500 0.5198 0.5221 60,915 -0.01(-1.49%)
Aug 20, 2019 0.5100 0.5400 0.5102 0.5300 18,364 +0.02(+3.90%)
Aug 19, 2019 0.5100 0.5430 0.5004 0.5101 86,196 -0.00(-0.49%)
Aug 16, 2019 0.5300 0.5300 0.5004 0.5126 20,200 -0.02(-3.28%)
Aug 15, 2019 0.5100 0.5300 0.4900 0.5300 65,533 +0.02(+4.15%)
Aug 14, 2019 0.5300 0.5400 0.5000 0.5089 24,097 -0.02(-3.76%)
Aug 13, 2019 0.5200 0.5399 0.5015 0.5288 61,822 +0.01(+1.15%)
Aug 12, 2019 0.5071 0.5340 0.5005 0.5228 41,384 +0.02(+4.56%)
Aug 09, 2019 0.5630 0.5630 0.4900 0.5000 344,000 -0.09(-15.25%)
Aug 08, 2019 0.5478 0.6100 0.5302 0.5900 48,586 +0.03(+6.12%)
Aug 07, 2019 0.5560 0.5560 0.5200 0.5560 120,027 +0.02(+2.91%)
Aug 06, 2019 0.5512 0.5787 0.5400 0.5403 14,620 -0.01(-1.98%)
Aug 05, 2019 0.5500 0.5845 0.5200 0.5512 49,483 +0.00(+0.22%)
Aug 02, 2019 0.5900 0.5900 0.5300 0.5500 119,400 -0.02(-4.35%)
Aug 01, 2019 0.5800 0.6000 0.5700 0.5750 36,494 -0.00(-0.21%)
Jul 31, 2019 0.5487 0.6100 0.5487 0.5762 124,543 +0.01(+1.07%)
Jul 30, 2019 0.5800 0.6225 0.5500 0.5701 119,095 -0.03(-4.62%)
Jul 29, 2019 0.5900 0.6467 0.5792 0.5977 228,331 +0.01(+1.31%)
Jul 26, 2019 0.5810 0.6000 0.5725 0.5900 69,600 -0.01(-1.67%)
Jul 25, 2019 0.5700 0.6000 0.5639 0.6000 42,166 +0.01(+2.41%)
Jul 24, 2019 0.5810 0.6000 0.5578 0.5859 139,887 -0.01(-1.53%)
Jul 23, 2019 0.5900 0.6000 0.5680 0.5950 63,903 +0.01(+2.50%)
Jul 22, 2019 0.6000 0.6000 0.5550 0.5805 188,135 -0.01(-1.61%)
Jul 19, 2019 0.5800 0.6100 0.5800 0.5900 152,400 +0.01(+1.72%)
Jul 18, 2019 0.6533 0.6533 0.5800 0.5800 215,288 -0.06(-9.60%)
Jul 17, 2019 0.6800 0.6899 0.6416 0.6416 153,223 -0.03(-4.25%)
Jul 16, 2019 0.6800 0.6801 0.6500 0.6701 181,529 -0.01(-1.73%)
Jul 15, 2019 0.6800 0.7500 0.6712 0.6819 309,716 -0.02(-3.33%)
Jul 12, 2019 0.6700 0.7400 0.6400 0.7054 686,500 +0.03(+3.74%)
Jul 11, 2019 0.7800 0.9000 0.6700 0.6800 6,119,027 +0.08(+13.01%)
Jul 10, 2019 0.5800 0.6100 0.5800 0.6017 160,340 +0.02(+3.47%)
Jul 09, 2019 0.5911 0.5978 0.5800 0.5815 34,613 +0.00(+0.28%)
Jul 08, 2019 0.5925 0.5978 0.5715 0.5799 133,977 -0.02(-2.99%)
Jul 05, 2019 0.6100 0.6199 0.5908 0.5978 134,700 +0.01(+1.18%)
Jul 03, 2019 0.6188 0.6450 0.5908 0.5908 62,900 -0.02(-3.18%)
Jul 02, 2019 0.6380 0.6380 0.6000 0.6102 90,029 -0.01(-2.38%)
Jul 01, 2019 0.6380 0.6500 0.6020 0.6251 130,759 -0.01(-0.89%)
Jun 28, 2019 0.6800 0.6800 0.5999 0.6307 211,200 -0.04(-5.87%)
Jun 27, 2019 0.5900 0.6700 0.5400 0.6700 878,333 +0.06(+8.94%)
Jun 26, 2019 0.6600 0.6611 0.6000 0.6150 743,843 -0.08(-11.79%)
Jun 25, 2019 0.7500 0.7488 0.6700 0.6972 679,360 -0.05(-6.10%)
Jun 24, 2019 0.7200 0.7899 0.6600 0.7425 4,421,020 +0.05(+7.70%)
Jun 21, 2019 0.7100 0.7393 0.6850 0.6894 736,700 -0.02(-2.90%)
Jun 20, 2019 0.7100 0.7400 0.6900 0.7100 395,923 +0.02(+2.90%)
Jun 19, 2019 0.6900 0.7200 0.6900 0.6900 657,822 +0.01(+1.25%)
Jun 18, 2019 0.6980 0.6980 0.6610 0.6815 787,037 +0.00(+0.22%)
Jun 17, 2019 0.6900 0.7200 0.6800 0.6800 695,318 -0.00(-0.03%)
Jun 14, 2019 0.7300 0.7500 0.6750 0.6802 3,318,500 -0.31(-31.29%)
Jun 13, 2019 1.030 1.100 0.9400 0.9900 1,183,249 -0.02(-1.98%)
Jun 12, 2019 1.150 1.150 1.010 1.010 204,980 -0.15(-12.93%)
Jun 11, 2019 1.170 1.200 1.156 1.160 13,345 -0.01(-0.85%)
Jun 10, 2019 1.200 1.250 1.140 1.170 19,424 -0.06(-4.88%)
Jun 07, 2019 1.140 1.230 1.140 1.230 31,600 +0.09(+7.89%)
Jun 06, 2019 1.210 1.240 1.140 1.140 40,692 -0.09(-7.32%)
Jun 05, 2019 1.340 1.345 1.220 1.230 28,059 -0.12(-8.89%)
Jun 04, 2019 1.490 1.490 1.284 1.350 69,686 -0.37(-21.51%)
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.