$0.63 -0.01 (%) Navidea Biopharmaceuticals Inc - NYSE Amex Equities

Jan. 13, 2017 | 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
1/13/20170.640.650.610.631,023,129
1/12/20170.640.650.640.64325,364
1/11/20170.630.680.630.64555,062
1/10/20170.620.660.610.64250,484
1/9/20170.630.660.620.63502,686
1/6/20170.630.660.620.63637,813
1/5/20170.630.650.620.63243,119
1/4/20170.630.670.630.63610,652
1/3/20170.620.660.620.65320,423
12/30/20160.670.670.610.64816,474
12/29/20160.670.680.650.66489,043
12/28/20160.650.700.650.68525,521
12/27/20160.650.680.620.64884,869
12/23/20160.590.660.590.64502,203
12/22/20160.620.620.580.61321,606
12/21/20160.600.600.580.60252,733
12/20/20160.600.610.580.60669,097
12/19/20160.660.680.570.581,833,227
12/16/20160.700.700.660.681,144,636
12/15/20160.670.670.640.673,472,646
12/14/20160.700.710.680.681,365,933
12/13/20160.720.740.720.73330,111
12/12/20160.740.740.720.72309,259
12/9/20160.730.750.720.73335,598
12/8/20160.750.790.730.73430,469
12/7/20160.750.750.730.73469,544
12/6/20160.750.750.710.74470,209
12/5/20160.720.750.720.74672,924
12/2/20160.710.730.700.71893,399
12/1/20160.790.790.720.721,890,120
11/30/20160.850.860.780.79864,381
11/29/20160.890.890.820.871,013,626
11/28/20160.910.930.880.882,115,291
11/25/20161.161.160.900.957,765,575
11/23/20160.800.810.750.803,642,430
11/22/20160.780.780.760.77595,060
11/21/20160.770.790.760.781,022,766
11/18/20160.790.800.760.78284,211
11/17/20160.790.800.780.80729,042
11/16/20160.790.800.780.80859,321
11/15/20160.830.830.770.80435,179
11/14/20160.840.840.810.81358,501
11/11/20160.830.850.830.85367,433
11/10/20160.830.850.820.85261,704
11/9/20160.850.860.810.86284,522
11/8/20160.840.860.840.8590,448
11/7/20160.890.890.830.83266,643
11/4/20160.820.880.820.85139,760
11/3/20160.830.900.820.83619,786
11/2/20160.840.880.790.83638,438
11/1/20160.850.870.840.87183,162
10/31/20160.850.870.840.86184,283
10/28/20160.880.880.850.85100,028
10/27/20160.860.880.850.86164,480
10/26/20160.860.870.840.85172,807
10/25/20160.850.890.850.86203,208
10/24/20160.850.870.840.85202,614
10/21/20160.860.870.840.86175,381
10/20/20160.850.880.850.86279,819
10/19/20160.850.890.850.87116,377
10/18/20160.870.900.870.87175,644
10/17/20160.880.900.860.87193,000
10/14/20160.880.900.850.90314,800
10/13/20160.880.890.860.86227,410
10/12/20160.920.920.860.87279,873
10/11/20160.920.920.860.89511,704
10/10/20160.930.930.890.92505,614
10/7/20160.910.930.860.87332,568
10/6/20160.900.930.880.88417,594
10/5/20160.890.900.860.88221,716
10/4/20160.910.910.860.87457,508
10/3/20160.900.930.890.89256,235
9/30/20160.910.930.890.92483,032
9/29/20160.950.950.900.91856,256
9/28/20160.910.960.890.96900,287
9/27/20160.940.970.850.911,130,502
9/26/20160.920.930.850.891,230,515
9/23/20160.991.000.930.931,446,177
9/22/20161.021.140.980.996,151,361
9/21/20160.991.020.950.981,399,959
9/20/20160.991.010.920.991,920,559
9/19/20161.021.040.960.981,937,459
9/16/20161.021.050.901.035,180,100
9/15/20161.021.090.870.875,812,972
9/14/20160.831.020.821.007,750,112
9/13/20160.860.900.820.832,122,624
9/12/20160.820.920.800.873,992,610
9/9/20160.810.890.800.822,028,015
9/8/20160.800.950.770.827,098,681
9/7/20160.781.100.710.8529,452,224
9/6/20160.550.840.500.8027,596,800
9/2/20160.310.350.300.341,033,584
9/1/20160.360.360.280.322,634,970
8/31/20160.510.510.260.309,100,499
8/30/20160.540.560.530.53253,129
8/29/20160.520.540.520.5473,049
8/26/20160.530.540.530.54187,241
8/25/20160.540.550.530.53193,567
8/24/20160.540.550.530.54152,148
8/23/20160.530.590.530.54613,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center