$0.53 -0.01 (%) Navidea Biopharmaceuticals Inc - NYSE Amex Equities

Aug. 25, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVB historical data

Date Open High Low Close Volume
8/24/20160.540.550.530.54152,148
8/23/20160.530.590.530.54613,222
8/22/20160.520.560.500.54320,368
8/19/20160.500.520.480.50225,098
8/18/20160.500.500.490.49161,597
8/17/20160.500.520.490.50346,525
8/16/20160.510.510.480.49342,884
8/15/20160.530.540.460.501,589,481
8/12/20160.520.550.520.52787,985
8/11/20160.540.570.520.52885,347
8/10/20160.580.590.530.54692,276
8/9/20160.610.610.570.57736,845
8/8/20160.600.620.580.60394,039
8/5/20160.570.610.570.58474,789
8/4/20160.520.570.520.56261,535
8/3/20160.550.570.540.56233,281
8/2/20160.570.580.540.54107,643
8/1/20160.540.560.530.54210,763
7/29/20160.530.560.520.54291,321
7/28/20160.550.550.520.53187,091
7/27/20160.550.570.530.54518,272
7/26/20160.530.540.520.53158,486
7/25/20160.530.530.510.52243,885
7/22/20160.540.540.510.52324,567
7/21/20160.560.590.520.52700,933
7/20/20160.570.620.550.55792,383
7/19/20160.550.640.530.561,809,540
7/18/20160.500.520.490.51768,238
7/15/20160.500.520.490.50796,851
7/14/20160.480.500.480.49451,541
7/13/20160.500.510.470.491,081,148
7/12/20160.500.520.500.50533,332
7/11/20160.520.530.480.50940,360
7/8/20160.540.550.520.52516,327
7/7/20160.520.530.510.52364,091
7/6/20160.520.540.500.50671,970
7/5/20160.560.560.510.52628,232
7/1/20160.520.550.510.54562,892
6/30/20160.550.560.510.53957,457
6/29/20160.570.590.550.55576,146
6/28/20160.590.630.560.56866,391
6/27/20160.600.610.570.571,227,591
6/24/20160.640.640.590.5913,049,633
6/23/20160.600.660.580.66565,205
6/22/20160.600.630.580.59734,100
6/21/20160.640.650.590.62905,420
6/20/20160.650.670.620.64885,595
6/17/20160.630.680.610.611,162,541
6/16/20160.660.660.610.62663,253
6/15/20160.600.690.580.641,925,031
6/14/20160.670.720.620.631,853,076
6/13/20160.770.780.680.692,316,249
6/10/20160.790.810.780.791,153,201
6/9/20160.790.820.790.81787,591
6/8/20160.810.810.780.801,022,060
6/7/20160.820.830.780.80863,702
6/6/20160.800.870.750.841,357,882
6/3/20160.810.830.800.801,493,021
6/2/20160.830.840.800.83550,120
6/1/20160.800.850.800.83661,915
5/31/20160.800.850.800.83799,342
5/27/20160.850.850.810.84342,775
5/26/20160.830.880.810.84808,773
5/25/20160.810.850.770.831,565,605
5/24/20160.870.880.850.88934,448
5/23/20160.940.950.880.881,409,023
5/20/20160.880.910.850.87580,094
5/19/20160.900.920.860.871,273,078
5/18/20160.870.920.870.891,146,710
5/17/20160.870.910.830.901,311,420
5/16/20160.860.900.830.881,034,940
5/13/20160.950.960.890.93819,611
5/12/20161.021.020.910.921,425,493
5/11/20161.041.091.021.02937,150
5/10/20161.171.171.001.101,307,717
5/9/20161.281.281.211.24495,685
5/6/20161.281.291.261.27600,652
5/5/20161.331.331.301.30428,658
5/4/20161.381.451.301.32790,648
5/3/20161.491.511.421.42648,305
5/2/20161.391.501.351.50895,135
4/29/20161.331.381.311.38683,472
4/28/20161.361.381.341.34280,826
4/27/20161.381.381.341.37387,929
4/26/20161.351.381.331.38478,895
4/25/20161.381.381.331.33410,675
4/22/20161.351.401.351.37254,327
4/21/20161.301.361.301.36406,974
4/20/20161.351.361.311.31493,677
4/19/20161.401.401.301.36762,825
4/18/20161.311.511.301.411,901,584
4/15/20161.081.381.061.321,758,222
4/14/20161.081.081.001.05614,835
4/13/20161.181.211.151.18334,862
4/12/20161.191.201.161.17303,549
4/11/20161.181.241.171.19451,189
4/8/20161.151.171.111.14185,199
4/7/20161.191.191.151.15290,298
4/6/20161.161.201.111.19411,327
4/5/20161.141.181.131.16401,962
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center