NAVB - Navidea Biopharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20201.43001.46001.27001.30001.3000268,600
Jan 21, 20201.45001.47001.40001.40001.400073,000
Jan 17, 20201.44001.49001.41001.45001.450095,700
Jan 16, 20201.46001.52001.39001.46001.4600163,700
Jan 15, 20201.54001.54001.39001.46001.4600115,600
Jan 14, 20201.59001.59001.48001.49001.4900133,700
Jan 13, 20201.54001.57001.50001.54001.540066,500
Jan 10, 20201.49001.54001.42001.53001.530080,500
Jan 09, 20201.81001.81001.47001.51001.5100278,900
Jan 08, 20201.51001.62001.41001.52001.5200140,700
Jan 07, 20201.50001.67001.38001.51001.5100376,400
Jan 06, 20201.25001.48001.24001.38001.3800300,200
Jan 03, 20201.30001.33001.22001.26001.2600123,400
Jan 02, 20201.24001.33001.24001.29001.2900103,300
Dec 31, 20191.23001.33001.22001.26001.2600209,600
Dec 30, 20191.20001.34001.16001.24001.2400369,700
Dec 27, 20191.15001.18001.11001.16001.1600122,900
Dec 26, 20191.09001.18001.09001.14001.1400213,000
Dec 24, 20191.09001.15001.05001.11001.110065,000
Dec 23, 20191.02001.08001.01001.07001.070081,000
Dec 20, 20191.02001.08001.02001.07001.0700108,200
Dec 19, 20191.03001.09001.03001.07001.070051,800
Dec 18, 20191.02001.09001.01001.04001.040047,100
Dec 17, 20191.11001.12001.03001.03001.0300142,600
Dec 16, 20191.04001.10001.02001.08001.0800107,900
Dec 13, 20191.18001.18001.05001.05001.0500161,500
Dec 12, 20191.05001.18001.05001.15001.1500346,800
Dec 11, 20191.02001.10001.02001.07001.0700173,400
Dec 10, 20191.06001.06001.00001.01001.0100118,900
Dec 09, 20191.08001.10001.00001.00001.0000229,800
Dec 06, 20190.90001.02000.88000.99000.9900254,400
Dec 05, 20190.91000.94000.87000.90000.900077,900
Dec 04, 20190.84000.92000.84000.92000.920075,700
Dec 03, 20190.91000.91000.82000.87000.8700114,600
Dec 02, 20190.85001.25000.85000.95000.95001,004,700
Nov 29, 20190.90000.90000.85000.89000.890019,400
Nov 27, 20190.80000.87000.77000.87000.8700124,500
Nov 26, 20190.77000.83000.77000.81000.810058,000
Nov 25, 20190.82000.83000.76000.79000.7900111,000
Nov 22, 20190.72000.77000.70000.76000.7600105,600
Nov 21, 20190.76000.83000.68000.68000.6800209,700
Nov 20, 20190.71000.80000.70000.72000.7200112,100
Nov 19, 20190.70000.73000.70000.71000.7100134,100
Nov 18, 20190.69000.73000.69000.73000.7300100,800
Nov 15, 20190.70000.72000.68000.69000.690045,900
Nov 14, 20190.71000.72000.64000.71000.7100118,200
Nov 13, 20190.68000.74000.67000.68000.6800193,100
Nov 12, 20190.70000.80000.66000.70000.700092,000
Nov 11, 20190.76000.78000.71000.73000.7300211,700
Nov 08, 20190.89000.89000.75000.76000.7600418,700
Nov 07, 20190.81000.90000.81000.90000.9000147,300
Nov 06, 20190.90000.91000.79000.86000.8600214,200
Nov 05, 20190.92000.97000.89000.90000.9000314,000
Nov 04, 20190.89000.94000.85000.92000.9200343,600
Nov 01, 20190.89000.90000.75000.89000.8900935,400
Oct 31, 20191.01001.03000.91000.93000.9300308,400
Oct 30, 20191.06001.06000.90000.97000.97001,764,000
Oct 29, 20191.24001.39001.03001.09001.090026,421,000
Oct 28, 20190.71000.82000.70000.78000.7800156,900
Oct 25, 20190.72000.76000.69000.72000.720062,200
Oct 24, 20190.77000.78000.69000.72000.720042,800
Oct 23, 20190.74000.78000.74000.76000.76007,600
Oct 22, 20190.73000.78000.72000.75000.750028,800
Oct 21, 20190.80000.81000.72000.74000.740097,600
Oct 18, 20190.82000.83000.76000.80000.800077,700
Oct 17, 20190.75000.82000.75000.80000.8000100,600
Oct 16, 20190.74000.79000.72000.73000.730037,400
Oct 15, 20190.70000.82000.70000.74000.740069,800
Oct 14, 20190.66000.80000.66000.71000.7100123,900
Oct 11, 20190.70000.70000.65000.70000.700021,700
Oct 10, 20190.65000.71000.65000.70000.700020,500
Oct 09, 20190.66000.69000.65000.65000.650038,200
Oct 08, 20190.65000.72000.65000.69000.69003,400
Oct 07, 20190.71000.71000.67000.68000.680022,400
Oct 04, 20190.72000.73000.62000.68000.680031,600
Oct 03, 20190.67000.70000.61000.70000.700044,500
Oct 02, 20190.72000.72000.60000.66000.6600114,000
Oct 01, 20190.72000.74000.69000.74000.740031,700
Sep 30, 20190.73000.73000.66000.69000.690054,800
Sep 27, 20190.79000.82000.71000.74000.740070,100
Sep 26, 20190.75000.83000.74000.81000.810099,100
Sep 25, 20190.75000.81000.69000.73000.730088,600
Sep 24, 20190.87000.93000.72000.76000.7600217,100
Sep 23, 20190.89000.92000.76000.87000.8700118,800
Sep 20, 20190.93000.96000.88000.90000.9000300,000
Sep 19, 20190.82000.92000.73000.91000.9100423,100
Sep 18, 20190.77000.84000.74000.80000.8000237,400
Sep 17, 20190.73000.77000.71000.74000.740091,200
Sep 16, 20190.71000.76000.70000.74000.740097,200
Sep 13, 20190.73000.74000.70000.70000.700071,300
Sep 12, 20190.75000.75000.66000.69000.6900119,200
Sep 11, 20190.69000.75000.69000.72000.7200149,400
Sep 10, 20190.62000.73000.61000.67000.6700256,000
Sep 09, 20190.56000.62000.56000.61000.610064,800
Sep 06, 20190.56000.59000.56000.57000.570020,800
Sep 05, 20190.53000.56000.53000.56000.560025,500
Sep 04, 20190.55000.56000.53000.53000.530030,200
Sep 03, 20190.52000.56000.52000.53000.530025,500
Aug 30, 20190.51000.55000.51000.54000.540015,900
Aug 29, 20190.54000.55000.51000.51000.510056,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...