NAVB - Navidea Biopharmaceuticals, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.52000.55000.51000.52000.520072,700
Aug 22, 20190.54000.54000.51000.51000.510021,400
Aug 21, 20190.53000.55000.52000.52000.520060,900
Aug 20, 20190.51000.54000.51000.53000.530018,400
Aug 19, 20190.51000.54000.50000.51000.510086,200
Aug 16, 20190.53000.53000.50000.51000.510020,200
Aug 15, 20190.51000.53000.49000.53000.530065,500
Aug 14, 20190.53000.54000.50000.51000.510024,100
Aug 13, 20190.52000.54000.50000.53000.530061,800
Aug 12, 20190.51000.53000.50000.52000.520041,400
Aug 09, 20190.56000.56000.49000.50000.5000344,000
Aug 08, 20190.55000.61000.53000.59000.590048,400
Aug 07, 20190.56000.56000.52000.56000.5600120,000
Aug 06, 20190.55000.58000.54000.54000.540014,600
Aug 05, 20190.55000.58000.52000.55000.550049,500
Aug 02, 20190.59000.59000.53000.55000.5500119,500
Aug 01, 20190.58000.60000.57000.57000.570036,400
Jul 31, 20190.55000.61000.55000.58000.5800124,500
Jul 30, 20190.58000.62000.55000.57000.5700119,100
Jul 29, 20190.59000.65000.58000.60000.6000228,300
Jul 26, 20190.58000.60000.57000.59000.590069,700
Jul 25, 20190.57000.60000.56000.60000.600042,200
Jul 24, 20190.58000.60000.56000.59000.5900139,900
Jul 23, 20190.59000.60000.57000.60000.600063,900
Jul 22, 20190.60000.60000.56000.58000.5800188,100
Jul 19, 20190.58000.61000.58000.59000.5900152,200
Jul 18, 20190.65000.65000.58000.58000.5800215,200
Jul 17, 20190.68000.69000.64000.64000.6400153,200
Jul 16, 20190.68000.68000.65000.67000.6700181,500
Jul 15, 20190.68000.75000.67000.68000.6800309,700
Jul 12, 20190.67000.74000.64000.71000.7100686,600
Jul 11, 20190.78000.90000.67000.68000.68006,119,700
Jul 10, 20190.58000.61000.58000.60000.6000160,300
Jul 09, 20190.59000.60000.58000.58000.580034,600
Jul 08, 20190.59000.60000.57000.58000.5800134,000
Jul 05, 20190.61000.62000.59000.60000.6000134,800
Jul 03, 20190.62000.65000.59000.59000.590062,900
Jul 02, 20190.64000.64000.60000.61000.610090,000
Jul 01, 20190.64000.65000.60000.63000.6300130,800
Jun 28, 20190.68000.68000.60000.63000.6300211,200
Jun 27, 20190.59000.67000.54000.67000.6700877,900
Jun 26, 20190.66000.66000.60000.62000.6200743,800
Jun 25, 20190.75000.75000.67000.70000.7000679,400
Jun 24, 20190.72000.79000.66000.74000.74004,421,300
Jun 21, 20190.71000.74000.69000.69000.6900736,700
Jun 20, 20190.71000.74000.69000.71000.7100395,900
Jun 19, 20190.69000.72000.69000.69000.6900657,400
Jun 18, 20190.70000.70000.66000.68000.6800787,000
Jun 17, 20190.69000.72000.68000.68000.6800695,200
Jun 14, 20190.73000.75000.68000.68000.68003,318,600
Jun 13, 20191.03001.10000.94000.99000.99001,196,900
Jun 12, 20191.15001.15001.01001.01001.0100205,000
Jun 11, 20191.17001.20001.16001.16001.160013,300
Jun 10, 20191.20001.25001.14001.17001.170019,400
Jun 07, 20191.14001.23001.14001.23001.230031,600
Jun 06, 20191.21001.24001.14001.14001.140040,700
Jun 05, 20191.34001.35001.22001.23001.230028,100
Jun 04, 20191.49001.49001.28001.35001.350069,700
Jun 03, 20191.29001.72001.21001.72001.7200106,300
May 31, 20191.30001.32001.21001.25001.250041,100
May 30, 20191.35001.38001.30001.30001.30004,400
May 29, 20191.40001.40001.36001.36001.360015,900
May 28, 20191.39001.41001.39001.39001.390011,500
May 24, 20191.36001.41001.36001.39001.39007,800
May 23, 20191.39001.44001.37001.38001.38005,100
May 22, 20191.42001.43001.37001.38001.380013,300
May 21, 20191.46001.48001.43001.43001.430015,200
May 20, 20191.43001.46001.41001.44001.440021,900
May 17, 20191.46001.48001.41001.43001.430037,600
May 16, 20191.39001.50001.39001.49001.490066,000
May 15, 20191.58001.64001.35001.35001.3500129,000
May 14, 20191.81001.87001.65001.65001.650065,000
May 13, 20192.06002.06001.21001.88001.880095,000
May 10, 20192.20002.22002.06002.06002.060049,400
May 09, 20192.38002.38002.12002.22002.220058,600
May 08, 20192.42002.42002.24002.35002.350072,400
May 07, 20192.54002.54002.35002.45002.450034,500
May 06, 20192.38002.58002.24002.54002.5400155,900
May 03, 20192.35002.65002.33002.41002.4100242,900
May 02, 20192.24002.50002.21002.38002.380077,500
May 01, 20192.23002.34002.23002.27002.270043,400
Apr 30, 20192.25002.50002.25002.30002.300084,400
Apr 29, 20192.55002.60002.42002.43002.430062,400
Apr 26, 20192.74002.84002.50002.61002.6100105,400
Apr 26, 201920/1 Stock Split
Apr 25, 20192.80003.00002.80003.00003.000021,600
Apr 24, 20193.00003.00002.80003.00003.000025,500
Apr 23, 20193.20003.20002.80003.00003.000019,800
Apr 22, 20193.40003.40002.80003.00003.000080,400
Apr 18, 20193.40003.60003.40003.60003.60005,200
Apr 17, 20193.40003.40003.40003.40003.40007,700
Apr 16, 20193.60003.60003.40003.40003.40006,300
Apr 15, 20193.40003.60003.40003.60003.600013,000
Apr 12, 20193.60003.60003.40003.40003.400012,300
Apr 11, 20193.80003.80003.40003.60003.600044,800
Apr 10, 20193.20003.80003.20003.60003.600078,400
Apr 09, 20193.60003.60003.40003.40003.400087,000
Apr 08, 20193.80004.20003.20003.40003.4000351,800
Apr 05, 20192.60002.80002.60002.80002.800010,500
Apr 04, 20192.60002.80002.60002.80002.80004,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...