$1.50 +0.12 (%) Navidea Biopharmaceuticals Inc - NYSE Amex Equities

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVB historical data

Date Open High Low Close Volume
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
4/4/20160.971.170.971.161,045,937
4/1/20160.951.030.951.01472,530
3/31/20160.940.960.910.94272,937
3/30/20160.930.960.900.93318,007
3/29/20160.920.930.920.93255,882
3/28/20160.960.960.940.94390,979
3/24/20160.970.970.910.96217,036
3/23/20160.981.000.950.95359,777
3/22/20160.960.970.950.95173,387
3/21/20160.941.000.920.97322,522
3/18/20160.870.940.870.91717,793
3/17/20160.850.890.840.87304,097
3/16/20160.880.910.870.89439,296
3/15/20160.860.900.850.89397,067
3/14/20160.970.970.900.92213,835
3/11/20160.930.950.920.95195,623
3/10/20160.960.960.900.92234,334
3/9/20160.960.960.890.92263,158
3/8/20160.970.970.920.92285,142
3/7/20160.951.000.940.99303,880
3/4/20160.971.000.970.97237,435
3/3/20160.950.980.950.97171,305
3/2/20160.950.980.950.97295,007
3/1/20161.001.010.960.96207,741
2/29/20161.001.030.980.99394,638
2/26/20160.981.040.961.01284,960
2/25/20160.980.990.960.98119,977
2/24/20160.971.000.960.98339,061
2/23/20161.011.010.960.98452,267
2/22/20160.981.020.951.00274,173
2/19/20161.001.000.960.96273,298
2/18/20161.021.030.960.99314,458
2/17/20161.031.050.991.01638,639
2/16/20160.951.010.941.01458,173
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
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center