Navidea Biopharmaceuticals, Inc. Common Stock Historical Stock Prices

NAVB 
$1.4299
*  
0.0701
4.67%
Get NAVB Alerts
*Delayed - data as of May 3, 2016 15:29 ET  -  Find a broker to begin trading NAVB now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    NAVB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:29 1.46 1.51 1.42 1.4299 540,946
05/02/2016 1.39 1.5 1.35 1.5 895,135
04/29/2016 1.33 1.38 1.31 1.38 683,472
04/28/2016 1.36 1.38 1.34 1.34 280,826
04/27/2016 1.38 1.38 1.34 1.37 387,929
04/26/2016 1.35 1.38 1.33 1.38 478,895
04/25/2016 1.38 1.38 1.33 1.33 410,675
04/22/2016 1.35 1.4 1.35 1.37 254,327
04/21/2016 1.3 1.36 1.3 1.36 406,974
04/20/2016 1.35 1.36 1.31 1.31 493,577
04/19/2016 1.4 1.4 1.3 1.36 762,825
04/18/2016 1.31 1.51 1.3 1.41 1,901,584
04/15/2016 1.08 1.38 1.064 1.32 1,758,122
04/14/2016 1.08 1.08 1 1.05 614,835
04/13/2016 1.18 1.21 1.15 1.18 334,862
04/12/2016 1.19 1.2 1.16 1.17 303,549
04/11/2016 1.18 1.24 1.17 1.19 451,189
04/08/2016 1.15 1.17 1.11 1.14 185,199
04/07/2016 1.19 1.19 1.15 1.15 290,298
04/06/2016 1.16 1.2 1.11 1.19 411,327
04/05/2016 1.14 1.18 1.13 1.16 401,962
04/04/2016 0.97 1.17 0.97 1.16 1,045,937
04/01/2016 0.9499 1.03 0.945 1.01 472,530
03/31/2016 0.9399 0.9557 0.9101 0.9445 272,937
03/30/2016 0.9298 0.9608 0.9001 0.931 318,007
03/29/2016 0.9197 0.9325 0.9196 0.9299 255,882
03/28/2016 0.9599 0.9599 0.94 0.9426 390,979
03/24/2016 0.9699 0.9699 0.9122 0.96 217,036
03/23/2016 0.975 1 0.95 0.95 359,777
03/22/2016 0.9601 0.9665 0.95 0.9502 173,387
03/21/2016 0.94 0.9997 0.9194 0.9697 322,522
03/18/2016 0.87 0.937 0.87 0.91 717,793
03/17/2016 0.85 0.8901 0.8359 0.8696 304,097
03/16/2016 0.8769 0.9056 0.8685 0.8946 439,296
03/15/2016 0.86 0.9046 0.85 0.89 397,067
03/14/2016 0.9699 0.9699 0.9 0.92 213,835
03/11/2016 0.93 0.9549 0.92 0.9499 195,623
03/10/2016 0.9599 0.9599 0.9 0.9213 234,334
03/09/2016 0.9609 0.9609 0.8901 0.9207 263,158
03/08/2016 0.97 0.97 0.92 0.9201 285,142
03/07/2016 0.95 0.9968 0.9362 0.9855 303,880
03/04/2016 0.97 1 0.97 0.973 237,435
03/03/2016 0.9516 0.9799 0.9516 0.9722 171,305
03/02/2016 0.95 0.98 0.95 0.9685 295,007
03/01/2016 1 1.0064 0.9606 0.9635 207,741
02/29/2016 1 1.03 0.9812 0.9895 394,638
02/26/2016 0.98 1.04 0.9611 1.01 284,960
02/25/2016 0.979 0.9944 0.958 0.9799 119,977
02/24/2016 0.97 1 0.96 0.9794 339,061
02/23/2016 1.01 1.01 0.96 0.9842 452,267
02/22/2016 0.98 1.02 0.95 1 274,173
02/19/2016 1 1 0.96 0.9601 273,298
02/18/2016 1.02 1.03 0.9601 0.9859 314,458
02/17/2016 1.03 1.0495 0.99 1.01 638,639
02/16/2016 0.95 1.01 0.9402 1.01 456,173
02/12/2016 0.84 0.9269 0.8301 0.9062 544,183
02/11/2016 0.83 0.839 0.8001 0.839 145,708
02/10/2016 0.8201 0.8492 0.8201 0.8301 172,458
02/09/2016 0.79 0.8669 0.7801 0.8433 266,858
02/08/2016 0.8199 0.8199 0.75 0.798 623,722
02/05/2016 0.8101 0.8461 0.8 0.8 558,108
02/04/2016 0.83 0.85 0.8099 0.82 220,313
02/03/2016 0.85 0.86 0.81 0.8348 832,288
02/02/2016 0.87 0.8799 0.8495 0.8495 193,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?