$0.91 +0.07 (%) Navidea Biopharmaceuticals Inc - AMEX

Feb. 12, 2016 | 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
2/12/20160.840.930.830.91544,183
2/11/20160.830.840.800.84145,708
2/10/20160.820.850.820.83172,458
2/9/20160.790.870.780.84266,858
2/8/20160.820.820.750.80623,722
2/5/20160.810.850.800.80558,208
2/4/20160.830.850.810.82220,313
2/3/20160.850.860.810.83832,288
2/2/20160.870.880.850.85193,460
2/1/20160.850.910.830.88273,988
1/29/20160.840.900.830.83645,739
1/28/20160.820.870.810.85607,937
1/27/20160.920.920.810.86945,284
1/26/20160.971.000.940.94232,772
1/25/20161.001.020.970.97287,745
1/22/20160.991.090.971.01418,531
1/21/20160.941.010.870.99660,658
1/20/20160.870.960.790.951,852,758
1/19/20161.021.030.830.901,668,636
1/15/20161.031.061.011.02732,000
1/14/20161.051.071.011.07534,765
1/13/20161.101.101.051.05790,361
1/12/20161.101.151.091.11533,734
1/11/20161.161.161.001.071,327,094
1/8/20161.181.221.101.13653,323
1/7/20161.201.221.161.19687,940
1/6/20161.281.291.221.22570,997
1/5/20161.291.331.281.29344,448
1/4/20161.341.351.281.29640,261
12/31/20151.341.371.321.33458,401
12/30/20151.401.401.341.34465,687
12/29/20151.381.391.371.38214,832
12/28/20151.381.441.381.39366,176
12/24/20151.411.441.401.41171,114
12/23/20151.431.461.421.43298,110
12/22/20151.431.451.401.45328,770
12/21/20151.391.451.381.45297,147
12/18/20151.331.441.321.39834,164
12/17/20151.331.361.321.34344,489
12/16/20151.361.361.341.35389,765
12/15/20151.331.361.321.36439,922
12/14/20151.351.371.321.34780,475
12/11/20151.401.451.401.40414,904
12/10/20151.431.451.401.43247,661
12/9/20151.421.461.411.44293,414
12/8/20151.441.491.431.45272,422
12/7/20151.471.501.451.45317,176
12/4/20151.471.521.451.49220,080
12/3/20151.511.511.461.46219,577
12/2/20151.511.531.491.50300,013
12/1/20151.501.521.491.51335,812
11/30/20151.521.521.481.50349,348
11/27/20151.501.531.501.5280,838
11/25/20151.491.531.491.51206,507
11/24/20151.461.511.461.50277,452
11/23/20151.511.531.481.48228,568
11/20/20151.521.541.451.521,179,794
11/19/20151.611.611.491.501,204,580
11/18/20151.661.681.601.61414,152
11/17/20151.711.711.651.66159,377
11/16/20151.661.721.661.71298,311
11/13/20151.631.721.611.69312,979
11/12/20151.631.681.611.65481,862
11/11/20151.681.691.641.65258,849
11/10/20151.721.721.671.69385,602
11/9/20151.791.801.741.75375,962
11/6/20151.801.841.751.83297,365
11/5/20151.861.861.821.84269,886
11/4/20151.941.971.731.88919,073
11/3/20151.971.971.891.95533,767
11/2/20152.012.011.951.99409,113
10/30/20151.982.021.922.02625,447
10/29/20152.042.061.971.97298,388
10/28/20151.922.111.872.06873,379
10/27/20151.921.971.891.93509,915
10/26/20151.901.941.891.92436,878
10/23/20151.911.931.871.91416,650
10/22/20151.921.951.841.90994,130
10/21/20151.972.001.871.93636,014
10/20/20152.082.081.931.951,210,421
10/19/20152.152.182.062.081,233,662
10/16/20152.202.222.132.17683,785
10/15/20152.152.182.142.18596,613
10/14/20152.182.212.132.15562,915
10/13/20152.192.222.172.17403,613
10/12/20152.252.252.182.22604,001
10/9/20152.282.292.182.241,823,339
10/8/20152.292.302.232.26386,753
10/7/20152.292.312.222.31619,048
10/6/20152.372.402.222.261,295,327
10/5/20152.342.372.272.371,013,892
10/2/20152.242.362.182.33839,444
10/1/20152.352.362.202.271,828,425
9/30/20152.312.402.262.283,834,783
9/29/20152.172.302.162.261,345,761
9/28/20152.082.242.032.141,731,028
9/25/20152.412.432.232.231,675,921
9/24/20152.432.472.342.401,064,620
9/23/20152.402.442.362.39557,710
9/22/20152.382.412.312.38602,655
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center