$1.71 0.00 (%) Navidea Biopharmaceuticals Inc - AMEX

Jan. 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
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
1/5/20151.931.961.881.901,123,319
1/2/20151.911.941.861.93892,612
12/31/20141.811.931.811.891,055,696
12/30/20141.711.851.701.831,332,091
12/29/20141.781.851.621.712,206,818
12/26/20141.992.001.761.791,912,491
12/24/20142.002.021.912.00984,332
12/23/20141.952.001.931.981,312,423
12/22/20141.771.981.721.951,916,567
12/19/20141.731.881.721.792,449,006
12/18/20141.601.751.601.741,832,041
12/17/20141.501.581.491.581,062,646
12/16/20141.551.571.491.501,325,954
12/15/20141.551.661.411.552,572,107
12/12/20141.271.511.271.493,447,602
12/11/20141.301.321.251.301,834,926
12/10/20141.311.311.241.294,932,807
12/9/20141.291.311.271.311,579,393
12/8/20141.261.291.261.281,225,571
12/5/20141.231.291.231.271,169,617
12/4/20141.231.241.221.23585,132
12/3/20141.231.241.201.24645,385
12/2/20141.261.261.231.24302,382
12/1/20141.221.261.221.251,877,353
11/28/20141.261.261.241.24478,139
11/26/20141.221.261.221.261,181,495
11/25/20141.271.271.221.221,504,759
11/24/20141.251.301.231.27890,935
11/21/20141.251.271.201.251,182,511
11/20/20141.251.251.201.211,108,713
11/19/20141.211.231.181.221,251,737
11/18/20141.271.291.201.201,461,457
11/17/20141.171.291.141.254,234,449
11/14/20141.121.161.091.161,625,732
11/13/20141.061.111.041.10964,930
11/12/20141.021.060.971.051,989,446
11/11/20141.021.030.991.021,951,585
11/10/20141.211.210.991.033,828,468
11/7/20141.251.251.211.22797,038
11/6/20141.281.281.221.241,414,074
11/5/20141.371.381.341.36255,395
11/4/20141.371.391.321.36156,121
11/3/20141.381.381.301.37445,622
10/31/20141.411.411.311.35614,739
10/30/20141.391.391.351.36575,985
10/29/20141.401.401.361.38691,712
10/28/20141.361.411.341.40843,748
10/27/20141.361.371.331.35222,146
10/24/20141.411.411.361.36267,720
10/23/20141.381.401.371.40263,192
10/22/20141.461.461.361.36411,728
10/21/20141.441.481.391.46855,809
10/20/20141.401.491.361.421,264,459
10/17/20141.341.401.341.40980,448
10/16/20141.251.341.241.33701,347
10/15/20141.251.271.201.261,400,069
10/14/20141.251.271.221.23576,819
10/13/20141.251.281.221.23577,928
10/10/20141.301.321.261.26637,098
10/9/20141.351.361.301.32590,591
10/8/20141.311.351.301.35456,266
10/7/20141.341.351.301.32393,928
10/6/20141.321.361.321.34407,192
10/3/20141.331.361.281.32527,113
10/2/20141.251.321.231.32426,173
10/1/20141.331.341.221.241,065,159
9/30/20141.351.351.311.32575,348
9/29/20141.271.351.261.33597,340
9/26/20141.251.331.241.271,068,683
9/25/20141.321.321.241.24597,135
9/24/20141.271.331.271.32467,604
9/23/20141.281.331.251.26563,309
9/22/20141.321.341.261.26658,478
9/19/20141.441.441.331.331,569,927
9/18/20141.311.401.301.331,057,089
9/17/20141.271.351.271.29353,058
9/16/20141.271.291.261.28336,848
9/15/20141.291.291.261.27458,575
9/12/20141.311.331.281.30296,982
9/11/20141.331.341.281.30646,304
9/10/20141.311.341.311.33573,604
9/9/20141.311.351.301.31552,459
9/8/20141.351.361.311.33527,219
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center