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 )

1.680 USD -0.070 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.600 1.650 1.600 1.600 39,100 -0.05(-3.03%)
Apr 29, 2021 1.680 1.690 1.594 1.650 45,198 -0.01(-0.60%)
Apr 28, 2021 1.610 1.670 1.610 1.660 164,192 +0.03(+1.84%)
Apr 27, 2021 1.670 1.686 1.580 1.630 167,366 +0.01(+0.62%)
Apr 26, 2021 1.580 1.650 1.580 1.620 162,534 -0.02(-1.22%)
Apr 23, 2021 1.600 1.640 1.600 1.640 91,000 +0.01(+0.61%)
Apr 22, 2021 1.740 1.740 1.610 1.630 134,848 +0.02(+1.24%)
Apr 21, 2021 1.540 1.660 1.523 1.610 134,572 +0.06(+3.87%)
Apr 20, 2021 1.520 1.590 1.510 1.550 89,580 -0.02(-1.27%)
Apr 19, 2021 1.600 1.620 1.550 1.570 117,386 -0.07(-4.27%)
Apr 16, 2021 1.730 1.730 1.600 1.640 152,900 -0.03(-1.80%)
Apr 15, 2021 1.660 1.750 1.650 1.670 85,531 +0.00(+0.00%)
Apr 14, 2021 1.670 1.750 1.660 1.670 126,350 -0.02(-1.18%)
Apr 13, 2021 1.710 1.720 1.660 1.690 121,270 -0.05(-2.87%)
Apr 12, 2021 1.940 1.940 1.640 1.740 395,029 -0.16(-8.42%)
Apr 09, 2021 1.940 1.941 1.830 1.900 202,800 +0.00(+0.00%)
Apr 08, 2021 1.850 1.950 1.780 1.900 786,828 +0.04(+2.15%)
Apr 07, 2021 1.870 1.940 1.850 1.860 285,264 -0.03(-1.59%)
Apr 06, 2021 1.990 2.030 1.830 1.890 412,922 -0.09(-4.55%)
Apr 05, 2021 2.190 2.190 1.960 1.980 315,444 -0.17(-7.91%)
Apr 01, 2021 2.020 2.170 2.020 2.150 396,900 +0.13(+6.44%)
Mar 31, 2021 1.990 2.060 1.970 2.020 111,339 +0.02(+1.00%)
Mar 30, 2021 1.960 2.040 1.930 2.000 209,795 +0.01(+0.50%)
Mar 29, 2021 2.070 2.100 1.910 1.990 236,689 -0.09(-4.33%)
Mar 26, 2021 2.150 2.150 1.990 2.080 302,300 +0.00(+0.00%)
Mar 25, 2021 2.170 2.170 1.930 2.080 511,734 +0.02(+0.97%)
Mar 24, 2021 2.170 2.216 2.040 2.060 464,067 -0.14(-6.36%)
Mar 23, 2021 2.240 2.290 2.140 2.200 335,519 -0.08(-3.51%)
Mar 22, 2021 2.380 2.380 2.230 2.280 237,747 -0.03(-1.30%)
Mar 19, 2021 2.310 2.395 2.200 2.310 194,100 +0.06(+2.67%)
Mar 18, 2021 2.300 2.340 2.230 2.250 79,934 -0.01(-0.44%)
Mar 17, 2021 2.270 2.300 2.202 2.260 72,150 -0.01(-0.44%)
Mar 16, 2021 2.250 2.400 2.210 2.270 275,453 +0.00(+0.00%)
Mar 15, 2021 2.390 2.390 2.190 2.270 328,417 +0.07(+3.18%)
Mar 12, 2021 2.210 2.240 2.150 2.200 322,700 -0.03(-1.35%)
Mar 11, 2021 2.320 2.400 2.180 2.230 339,430 -0.08(-3.46%)
Mar 10, 2021 2.500 2.500 2.305 2.310 206,609 -0.11(-4.55%)
Mar 09, 2021 2.460 2.460 2.070 2.420 602,858 +0.37(+18.05%)
Mar 08, 2021 2.010 2.180 2.010 2.050 295,075 -0.12(-5.53%)
Mar 05, 2021 2.240 2.240 2.000 2.170 226,500 +0.02(+0.93%)
Mar 04, 2021 2.210 2.440 2.110 2.150 346,838 -0.09(-4.02%)
Mar 03, 2021 2.310 2.330 2.200 2.240 209,111 -0.09(-3.86%)
Mar 02, 2021 2.380 2.440 2.310 2.330 129,520 -0.11(-4.51%)
Mar 01, 2021 2.650 2.650 2.410 2.440 180,146 +0.06(+2.52%)
Feb 26, 2021 2.440 2.500 2.330 2.380 310,000 -0.07(-2.86%)
Feb 25, 2021 2.470 2.650 2.400 2.450 483,957 -0.05(-2.00%)
Feb 24, 2021 2.460 2.720 2.450 2.500 276,601 +0.04(+1.63%)
Feb 23, 2021 2.690 2.740 2.400 2.460 423,665 -0.36(-12.77%)
Feb 22, 2021 2.760 2.900 2.730 2.820 362,292 +0.12(+4.44%)
Feb 19, 2021 2.460 2.730 2.460 2.700 702,300 +0.17(+6.72%)
Feb 18, 2021 2.430 2.600 2.430 2.530 336,839 +0.04(+1.61%)
Feb 17, 2021 2.420 2.540 2.385 2.490 268,942 +0.00(+0.00%)
Feb 16, 2021 2.610 2.650 2.430 2.490 583,481 -0.07(-2.73%)
Feb 12, 2021 2.620 2.690 2.530 2.560 227,500 -0.11(-4.12%)
Feb 11, 2021 2.830 2.860 2.620 2.670 316,155 -0.13(-4.64%)
Feb 10, 2021 2.950 3.010 2.630 2.800 515,604 -0.10(-3.45%)
Feb 09, 2021 3.080 3.150 2.850 2.900 814,520 +0.09(+3.20%)
Feb 08, 2021 2.520 2.870 2.520 2.810 886,902 +0.15(+5.64%)
Feb 05, 2021 2.680 2.750 2.580 2.660 474,900 -0.23(-7.96%)
Feb 04, 2021 2.460 3.090 2.450 2.890 2,396,591 +0.43(+17.48%)
Feb 03, 2021 2.350 2.520 2.350 2.460 251,357 +0.10(+4.24%)
Feb 02, 2021 2.160 2.500 2.160 2.360 544,336 -0.01(-0.42%)
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.