$1.35 -0.01 (%) Navidea Biopharmaceuticals Inc - AMEX

Oct. 31, 2014 | 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
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
9/5/20141.381.401.351.35387,392
9/4/20141.391.421.381.38426,574
9/3/20141.411.411.361.37390,994
9/2/20141.451.451.321.40957,872
8/29/20141.281.431.281.431,013,674
8/28/20141.271.301.271.28281,254
8/27/20141.291.321.271.28684,348
8/26/20141.251.281.251.28359,651
8/25/20141.291.301.251.26452,184
8/22/20141.251.311.251.27497,432
8/21/20141.251.261.241.26195,986
8/20/20141.251.281.251.25205,427
8/19/20141.291.311.261.27374,907
8/18/20141.291.301.281.29476,933
8/15/20141.291.311.251.27323,955
8/14/20141.201.271.201.26430,332
8/13/20141.251.251.201.21636,722
8/12/20141.291.311.211.23800,965
8/11/20141.311.321.291.30231,821
8/8/20141.261.321.231.31713,426
8/7/20141.321.331.251.25527,484
8/6/20141.251.291.251.26466,887
8/5/20141.291.301.211.22520,503
8/4/20141.301.321.201.231,367,168
8/1/20141.341.351.281.30525,615
7/31/20141.301.331.291.33881,526
7/30/20141.331.341.291.32642,620
7/29/20141.341.341.321.32360,478
7/28/20141.351.361.331.34514,543
7/25/20141.341.391.331.36436,081
7/24/20141.381.411.351.35417,445
7/23/20141.401.411.351.38330,358
7/22/20141.391.411.371.40334,825
7/21/20141.341.401.331.39443,469
7/18/20141.301.361.251.36586,562
7/17/20141.331.351.301.32531,303
7/16/20141.341.381.321.35536,527
7/15/20141.371.391.331.34716,777
7/14/20141.401.411.361.38684,185
7/11/20141.381.411.371.37472,234
7/10/20141.381.411.331.40729,699
7/9/20141.401.411.371.38661,088
7/8/20141.441.451.381.411,075,804
7/7/20141.491.491.421.451,116,194
7/3/20141.501.511.481.49226,863
7/2/20141.481.511.481.48354,861
7/1/20141.481.531.481.49480,601
6/30/20141.481.511.461.48502,352
6/27/20141.431.511.431.482,501,394
6/26/20141.481.491.411.46710,563
6/25/20141.491.551.471.48478,955
6/24/20141.551.591.491.51759,996
6/23/20141.551.621.511.53785,783
6/20/20141.561.581.521.54973,347
6/19/20141.551.591.531.55497,467
6/18/20141.611.621.511.571,294,569
6/17/20141.651.671.601.621,380,634
6/16/20141.671.711.611.651,542,538
6/13/20141.851.981.561.746,479,050
6/12/20141.921.951.871.901,673,521
  • Showing 1-100 of 711 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center