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 )

1.620 USD +0.060 (+3.85%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 2.510 2.650 2.500 2.620 493,888 +0.00(+0.00%)
May 29, 2020 2.500 2.632 2.450 2.620 738,100 +0.05(+1.95%)
May 28, 2020 2.460 2.690 2.350 2.570 1,567,866 +0.13(+5.33%)
May 27, 2020 2.440 2.500 2.270 2.440 1,379,261 -0.06(-2.40%)
May 26, 2020 2.330 2.580 2.160 2.500 5,523,347 +0.07(+2.88%)
May 22, 2020 3.120 3.500 2.260 2.430 82,523,700 +1.16(+91.34%)
May 21, 2020 1.210 1.350 1.200 1.270 1,228,339 -0.02(-1.55%)
May 20, 2020 1.500 1.520 1.180 1.290 578,103 -0.17(-11.64%)
May 19, 2020 1.160 1.490 1.160 1.460 695,737 +0.24(+19.67%)
May 18, 2020 1.150 1.229 1.135 1.220 274,978 +0.12(+10.91%)
May 15, 2020 1.080 1.150 1.030 1.100 501,200 +0.14(+14.58%)
May 14, 2020 0.9600 0.9700 0.9300 0.9600 44,843 -0.00(-0.05%)
May 13, 2020 0.9601 0.9780 0.9100 0.9605 91,074 -0.00(-0.07%)
May 12, 2020 0.8900 0.9824 0.8821 0.9612 96,187 +0.08(+9.05%)
May 11, 2020 0.9100 0.9600 0.8600 0.8814 303,339 -0.03(-3.41%)
May 08, 2020 0.9500 0.9700 0.8903 0.9125 85,600 -0.03(-3.54%)
May 07, 2020 0.9200 0.9600 0.8722 0.9460 106,166 +0.07(+7.67%)
May 06, 2020 0.9001 0.9200 0.8500 0.8786 64,781 -0.02(-2.39%)
May 05, 2020 0.9071 0.9300 0.8800 0.9001 95,246 -0.01(-1.09%)
May 04, 2020 0.8600 0.9100 0.8500 0.9100 168,857 +0.06(+7.32%)
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.