$1.88 +0.06 (%) Navidea Biopharmaceuticals Inc - AMEX

Aug. 31, 2015 | 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
8/31/20151.801.881.781.88595,140
8/28/20151.801.851.791.82459,345
8/27/20151.781.861.771.80682,063
8/26/20151.701.861.681.781,197,018
8/25/20151.651.731.611.69655,355
8/24/20151.281.701.281.63916,566
8/21/20151.621.721.591.66697,436
8/20/20151.651.701.651.68456,559
8/19/20151.651.671.651.66170,515
8/18/20151.661.681.661.66238,033
8/17/20151.671.671.661.67312,856
8/14/20151.651.671.631.67336,950
8/13/20151.661.671.641.66253,155
8/12/20151.681.681.661.66406,900
8/11/20151.701.711.671.68920,270
8/10/20151.701.721.701.72298,399
8/7/20151.691.711.681.70419,801
8/6/20151.711.711.701.70383,376
8/5/20151.701.751.701.70334,220
8/4/20151.701.711.701.70287,384
8/3/20151.711.731.661.70442,925
7/31/20151.681.731.651.72428,550
7/30/20151.721.721.661.701,143,688
7/29/20151.741.741.721.72471,401
7/28/20151.761.771.721.72609,281
7/27/20151.751.761.751.75349,185
7/24/20151.721.771.711.75838,593
7/23/20151.761.781.741.75959,865
7/22/20151.771.771.761.76209,520
7/21/20151.781.781.751.77211,863
7/20/20151.771.781.761.76324,004
7/17/20151.771.801.751.78347,483
7/16/20151.791.791.751.76417,760
7/15/20151.801.851.751.78879,134
7/14/20151.691.801.691.79759,937
7/13/20151.681.691.671.69344,403
7/10/20151.681.681.661.66406,036
7/9/20151.671.691.661.66438,401
7/8/20151.681.681.661.66391,243
7/7/20151.701.731.671.69548,837
7/6/20151.651.721.651.70667,573
7/2/20151.691.701.651.68981,532
7/1/20151.611.631.601.62479,832
6/30/20151.631.641.611.61328,523
6/29/20151.651.651.631.63837,719
6/26/20151.621.671.611.671,065,799
6/25/20151.621.641.601.63574,410
6/24/20151.611.641.601.61565,840
6/23/20151.611.621.581.62314,624
6/22/20151.641.641.601.62754,654
6/19/20151.621.631.601.62995,499
6/18/20151.531.601.521.60599,174
6/17/20151.531.551.521.53320,576
6/16/20151.501.531.481.53367,377
6/15/20151.531.551.501.51379,405
6/12/20151.521.521.491.51338,911
6/11/20151.461.521.461.52627,160
6/10/20151.471.471.451.46403,066
6/9/20151.511.511.451.45872,096
6/8/20151.411.431.401.42334,230
6/5/20151.411.431.401.42461,960
6/4/20151.441.461.401.40390,135
6/3/20151.471.481.421.47384,225
6/2/20151.351.451.301.43648,261
6/1/20151.251.381.231.34879,983
5/29/20151.281.311.251.25598,186
5/28/20151.291.311.281.29241,260
5/27/20151.291.301.281.30314,758
5/26/20151.291.311.281.30269,165
5/22/20151.301.331.281.32445,392
5/21/20151.301.331.281.31339,978
5/20/20151.321.321.301.31258,427
5/19/20151.331.331.301.31251,956
5/18/20151.271.331.261.33432,276
5/15/20151.311.321.281.29428,411
5/14/20151.291.331.271.31337,892
5/13/20151.311.351.271.29411,973
5/12/20151.341.391.281.28537,523
5/11/20151.281.311.281.30425,410
5/8/20151.351.351.271.28443,190
5/7/20151.231.401.231.33679,011
5/6/20151.251.271.241.24439,015
5/5/20151.291.341.221.25816,044
5/4/20151.341.341.291.30534,827
5/1/20151.341.361.311.35428,821
4/30/20151.451.471.291.351,032,096
4/29/20151.491.491.451.45281,640
4/28/20151.511.511.461.48261,292
4/27/20151.501.511.471.51441,296
4/24/20151.501.531.491.49291,349
4/23/20151.491.511.481.51170,816
4/22/20151.531.541.471.50357,493
4/21/20151.521.541.501.50294,585
4/20/20151.501.521.481.52332,469
4/17/20151.541.551.461.48649,243
4/16/20151.511.591.511.55355,690
4/15/20151.521.551.471.52729,304
4/14/20151.571.581.521.52283,996
4/13/20151.561.581.541.56391,478
4/10/20151.591.591.551.57232,091
  • Showing 1-100 of 919 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!