$1.25 -0.04 (%) Navidea Biopharmaceuticals Inc - AMEX

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVB historical data

Date Open High Low Close Volume
5/29/20151.281.311.251.25598,186
5/28/20151.291.311.281.29241,260
5/27/20151.291.301.281.30314,758
5/26/20151.291.311.281.30269,165
5/22/20151.301.331.281.32445,392
5/21/20151.301.331.281.31339,978
5/20/20151.321.321.301.31258,427
5/19/20151.331.331.301.31251,956
5/18/20151.271.331.261.33432,276
5/15/20151.311.321.281.29428,411
5/14/20151.291.331.271.31337,892
5/13/20151.311.351.271.29411,973
5/12/20151.341.391.281.28537,523
5/11/20151.281.311.281.30425,410
5/8/20151.351.351.271.28443,190
5/7/20151.231.401.231.33679,011
5/6/20151.251.271.241.24439,015
5/5/20151.291.341.221.25816,044
5/4/20151.341.341.291.30534,827
5/1/20151.341.361.311.35428,821
4/30/20151.451.471.291.351,032,096
4/29/20151.491.491.451.45281,640
4/28/20151.511.511.461.48261,292
4/27/20151.501.511.471.51441,296
4/24/20151.501.531.491.49291,349
4/23/20151.491.511.481.51170,816
4/22/20151.531.541.471.50357,493
4/21/20151.521.541.501.50294,585
4/20/20151.501.521.481.52332,469
4/17/20151.541.551.461.48649,243
4/16/20151.511.591.511.55355,690
4/15/20151.521.551.471.52729,304
4/14/20151.571.581.521.52283,996
4/13/20151.561.581.541.56391,478
4/10/20151.591.591.551.57232,091
4/9/20151.591.591.551.59369,854
4/8/20151.551.601.551.58194,372
4/7/20151.561.641.551.55467,272
4/6/20151.531.631.531.57470,999
4/2/20151.601.601.551.59313,807
4/1/20151.581.631.541.59509,216
3/31/20151.641.681.571.591,382,144
3/30/20151.681.701.631.66247,867
3/27/20151.641.701.631.68298,223
3/26/20151.631.671.631.65370,049
3/25/20151.721.721.641.65570,204
3/24/20151.661.741.661.72386,317
3/23/20151.731.731.671.68455,369
3/20/20151.711.741.671.72958,852
3/19/20151.671.711.661.70354,188
3/18/20151.651.691.641.68248,914
3/17/20151.661.671.641.66163,471
3/16/20151.621.671.621.67416,956
3/13/20151.631.651.611.62368,511
3/12/20151.601.631.581.63388,395
3/11/20151.591.641.571.58478,314
3/10/20151.601.621.571.59496,083
3/9/20151.671.691.611.63373,958
3/6/20151.721.751.661.67731,652
3/5/20151.801.841.691.701,767,093
3/4/20151.621.651.591.62643,332
3/3/20151.641.661.631.64208,426
3/2/20151.621.681.621.66261,094
2/27/20151.661.661.621.62267,098
2/26/20151.601.671.581.67273,314
2/25/20151.641.651.611.61371,102
2/24/20151.641.671.601.633,618,013
2/23/20151.641.641.611.64335,751
2/20/20151.671.671.631.64429,942
2/19/20151.641.731.631.67448,246
2/18/20151.661.671.621.66348,403
2/17/20151.661.691.611.66613,892
2/13/20151.611.621.561.60328,498
2/12/20151.601.611.561.60720,983
2/11/20151.621.661.601.61325,019
2/10/20151.721.721.631.63563,938
2/9/20151.761.761.681.70714,043
2/6/20151.661.681.641.67517,966
2/5/20151.611.691.611.66460,942
2/4/20151.691.701.601.61654,096
2/3/20151.691.711.631.69919,319
2/2/20151.631.681.631.67311,809
1/30/20151.681.731.611.61517,065
1/29/20151.621.711.611.71399,632
1/28/20151.751.771.601.61709,105
1/27/20151.761.781.731.73432,313
1/26/20151.731.791.691.78477,880
1/23/20151.741.771.711.72438,430
1/22/20151.711.761.671.73617,967
1/21/20151.711.751.671.68586,585
1/20/20151.711.731.661.71446,624
1/16/20151.611.741.551.72841,589
1/15/20151.801.811.601.62973,657
1/14/20151.851.861.771.80644,840
1/13/20151.851.911.851.87507,320
1/12/20151.871.911.851.89765,742
1/9/20151.921.921.861.89373,947
1/8/20151.911.941.831.93961,817
1/7/20151.871.911.821.90731,128
1/6/20151.911.931.831.85862,309
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center