U.S. Markets closed

Navidea Biopharmaceuticals, Inc (NAVB)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
0.4068-0.0008 (-0.1963%)
At close: 4:00PM EDT
People also watch
IMUCCLSNGALEMSTXCPRX
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.400.410.400.410.41100,300
Aug 17, 20170.400.420.400.410.41161,100
Aug 16, 20170.410.420.400.410.4185,100
Aug 15, 20170.430.430.400.410.41203,200
Aug 14, 20170.410.420.400.410.4183,100
Aug 11, 20170.400.410.390.390.39203,000
Aug 10, 20170.420.420.390.400.40386,200
Aug 09, 20170.400.420.400.410.41573,900
Aug 08, 20170.410.420.390.390.391,168,100
Aug 07, 20170.430.430.410.420.42327,200
Aug 04, 20170.430.450.420.440.44141,400
Aug 03, 20170.410.470.410.450.45395,000
Aug 02, 20170.410.440.400.430.43431,600
Aug 01, 20170.440.440.420.420.42396,400
Jul 31, 20170.430.440.430.430.43267,500
Jul 28, 20170.420.460.420.440.44264,400
Jul 27, 20170.450.460.400.420.42681,300
Jul 26, 20170.450.470.450.460.46120,300
Jul 25, 20170.450.480.450.460.46334,900
Jul 24, 20170.480.480.450.450.45321,600
Jul 21, 20170.470.490.460.480.48188,500
Jul 20, 20170.470.480.470.480.48203,100
Jul 19, 20170.470.480.460.480.48240,400
Jul 18, 20170.470.480.470.480.48161,900
Jul 17, 20170.470.490.470.480.48268,800
Jul 14, 20170.500.500.470.490.49236,100
Jul 13, 20170.480.490.480.490.49170,000
Jul 12, 20170.480.500.480.490.49152,100
Jul 11, 20170.480.500.470.480.48208,000
Jul 10, 20170.490.500.470.480.48222,200
Jul 07, 20170.490.500.480.490.49162,800
Jul 06, 20170.500.510.480.490.49283,000
Jul 05, 20170.480.500.470.480.48591,500
Jul 03, 20170.480.490.480.480.48190,500
Jun 30, 20170.520.520.490.510.51224,500
Jun 29, 20170.510.530.510.520.52409,300
Jun 28, 20170.510.550.510.520.52312,000
Jun 27, 20170.560.560.520.520.52207,700
Jun 26, 20170.500.540.500.530.53466,200
Jun 23, 20170.550.550.500.500.50536,900
Jun 22, 20170.520.560.520.540.54287,400
Jun 21, 20170.540.550.530.530.53175,200
Jun 20, 20170.530.620.510.530.531,268,000
Jun 19, 20170.500.520.500.520.52188,400
Jun 16, 20170.540.540.480.480.48348,000
Jun 15, 20170.520.530.510.520.52271,800
Jun 14, 20170.520.530.510.530.53229,800
Jun 13, 20170.510.530.510.520.52383,100
Jun 12, 20170.530.540.510.520.52476,400
Jun 09, 20170.570.590.530.530.53708,000
Jun 08, 20170.510.570.510.560.56647,300
Jun 07, 20170.500.530.490.520.52337,100
Jun 06, 20170.530.550.490.520.52670,400
Jun 05, 20170.480.550.480.550.55710,900
Jun 02, 20170.480.490.470.480.48179,300
Jun 01, 20170.450.490.450.460.46321,300
May 31, 20170.430.470.430.460.46238,500
May 30, 20170.430.450.430.450.45221,500
May 26, 20170.440.460.440.450.45310,600
May 25, 20170.450.470.440.440.44343,300
May 24, 20170.450.490.450.460.46425,700
May 23, 20170.460.470.450.450.45193,100
May 22, 20170.450.460.440.450.45116,300
May 19, 20170.450.470.450.460.46124,800
May 18, 20170.440.470.440.450.45312,600
May 17, 20170.490.490.440.460.46305,500
May 16, 20170.450.460.450.460.46302,500
May 15, 20170.470.480.440.450.45264,200
May 12, 20170.460.470.440.460.46413,700
May 11, 20170.490.500.440.450.45755,400
May 10, 20170.480.510.480.500.50417,000
May 09, 20170.500.520.480.490.491,036,700
May 08, 20170.520.560.520.550.55293,100
May 05, 20170.520.540.510.540.54371,400
May 04, 20170.530.570.520.520.52678,700
May 03, 20170.520.530.510.520.52463,900
May 02, 20170.500.520.490.520.52345,500
May 01, 20170.500.520.490.500.50320,900
Apr 28, 20170.490.510.490.490.49367,900
Apr 27, 20170.510.530.490.490.49451,600
Apr 26, 20170.510.550.500.520.52616,100
Apr 25, 20170.530.530.490.510.51983,700
Apr 24, 20170.460.470.450.460.46491,000
Apr 21, 20170.460.470.450.460.46522,400
Apr 20, 20170.460.470.450.450.45428,000
Apr 19, 20170.460.470.450.460.46559,900
Apr 18, 20170.460.480.460.470.47413,700
Apr 17, 20170.480.480.460.480.48204,000
Apr 13, 20170.470.480.470.480.48221,200
Apr 12, 20170.480.490.470.480.48266,400
Apr 11, 20170.460.500.460.480.48246,800
Apr 10, 20170.470.500.460.480.48359,700
Apr 07, 20170.510.520.480.480.48198,600
Apr 06, 20170.510.510.470.500.50480,500
Apr 05, 20170.540.540.470.490.491,405,200
Apr 04, 20170.550.570.530.540.54435,200
Apr 03, 20170.570.570.550.560.56346,000
Mar 31, 20170.550.590.540.580.58368,000
Mar 30, 20170.600.610.550.560.56543,300
Mar 29, 20170.550.580.550.570.57356,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...