Canada markets closed

Navidea Biopharmaceuticals, Inc. (NAVB)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0381+0.0005 (+1.33%)
At close: 01:08PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.04000.04000.03810.03810.03812,741
Apr 25, 20240.03750.04400.03750.03760.037615,041
Apr 24, 20240.03680.03750.03680.03750.03753,138
Apr 23, 20240.04040.04390.03680.03680.03686,635
Apr 22, 20240.04800.05000.03650.04400.044055,172
Apr 19, 20240.03500.04500.03410.03500.0350337,616
Apr 18, 20240.03600.03750.03500.03500.035015,481
Apr 17, 20240.03600.04790.03600.04200.042012,191
Apr 16, 20240.04000.04000.03410.03420.034223,476
Apr 15, 20240.04000.06000.04000.04000.040016,832
Apr 12, 20240.04050.04800.03300.04000.040096,638
Apr 11, 20240.03800.04300.03800.03810.03812,375
Apr 10, 20240.04100.04100.03800.03800.038034,521
Apr 09, 20240.03300.04800.03300.04120.041239,646
Apr 08, 20240.03400.04900.03400.04800.04806,760
Apr 05, 20240.03400.05000.03400.03950.0395218,752
Apr 04, 20240.03320.05000.03300.05000.050056,252
Apr 03, 20240.03300.03600.03300.03590.0359131,927
Apr 02, 20240.03300.03800.03300.03730.0373131,602
Apr 01, 20240.03300.04000.03300.03300.0330119,106
Mar 28, 20240.03300.04130.03300.03650.036564,218
Mar 27, 20240.03600.04200.03310.03550.0355121,675
Mar 26, 20240.04000.04500.03600.03610.036161,101
Mar 25, 20240.04100.04490.03890.04300.043049,993
Mar 22, 20240.04100.04100.04100.04100.04108,298
Mar 21, 20240.03820.04990.03820.04300.043023,573
Mar 20, 20240.03600.04990.03600.04990.049915,220
Mar 19, 20240.03710.04500.03710.04000.040019,843
Mar 18, 20240.04990.04990.03710.03710.037123,941
Mar 15, 20240.04990.04990.03700.03710.0371190,010
Mar 14, 20240.03900.04900.03700.04480.044891,850
Mar 13, 20240.03700.03900.03700.03900.039069,568
Mar 12, 20240.03300.03910.03300.03700.037017,402
Mar 11, 20240.03700.03900.03300.03300.033019,011
Mar 08, 20240.03600.03990.03600.03700.037038,074
Mar 07, 20240.03500.04000.03500.03990.039990,802
Mar 06, 20240.03400.04400.03400.03930.039345,810
Mar 05, 20240.03600.03800.03300.03400.034095,873
Mar 04, 20240.03800.04500.03600.03600.0360182,128
Mar 01, 20240.03900.04600.03800.03800.0380446,826
Feb 29, 20240.03600.04700.03500.04250.042545,209
Feb 28, 20240.03600.05000.03600.04220.042260,082
Feb 27, 20240.03800.04000.03600.04000.040026,934
Feb 26, 20240.04030.04300.03650.04000.040016,967
Feb 23, 20240.04030.04990.04030.04500.04506,997
Feb 22, 20240.04200.05000.04000.04520.0452196,567
Feb 21, 20240.03700.04990.03500.04790.0479233,363
Feb 20, 20240.04150.05000.04000.05000.050015,703
Feb 16, 20240.04370.05240.04150.04150.041544,489
Feb 15, 20240.04160.05610.04160.04670.0467131,336
Feb 14, 20240.03720.05000.03720.04770.0477117,248
Feb 13, 20240.03100.05000.03100.03720.0372166,429
Feb 12, 20240.03500.03500.03010.03450.0345401,823
Feb 09, 20240.03500.03750.03500.03500.0350198,637
Feb 08, 20240.03850.03870.03600.03720.037274,114
Feb 07, 20240.03500.04000.03500.03850.0385176,393
Feb 06, 20240.03900.04180.03900.03900.039053,839
Feb 05, 20240.04500.04500.03900.04100.0410106,935
Feb 02, 20240.04010.04580.03630.04080.040897,317
Feb 01, 20240.04250.04300.04010.04190.0419101,421
Jan 31, 20240.04060.04600.03900.04340.0434128,005
Jan 30, 20240.04050.04550.03970.04060.0406407,795
Jan 29, 20240.04720.05740.03750.05000.0500951,682
Jan 26, 20240.05310.06000.05310.05750.0575104,171
Jan 25, 20240.05130.06380.05130.05310.053176,031
Jan 24, 20240.05550.06280.05500.06220.062290,664
Jan 23, 20240.05500.06200.05500.05710.057120,184
Jan 22, 20240.05170.06000.05150.05800.0580123,564
Jan 19, 20240.05860.06000.05180.05250.0525139,632
Jan 18, 20240.05440.06420.05100.06420.0642262,121
Jan 17, 20240.05430.06700.05430.06070.060737,549
Jan 16, 20240.06000.06890.05380.05500.055084,787
Jan 12, 20240.05530.06000.05380.06000.060034,787
Jan 11, 20240.05250.06900.05250.05700.057010,160
Jan 10, 20240.05390.06000.05380.05390.053969,812
Jan 09, 20240.05380.06090.05380.05390.053936,357
Jan 08, 20240.05410.06490.05380.05700.057048,840
Jan 05, 20240.05380.06940.05380.05410.0541174,400
Jan 04, 20240.05500.05990.05380.05760.057668,483
Jan 03, 20240.05400.06280.05400.05500.055055,792
Jan 02, 20240.05440.06980.05100.05400.0540187,083
Dec 29, 20230.05600.05740.05380.05520.0552120,329
Dec 28, 20230.05610.05990.05600.05600.056088,032
Dec 27, 20230.05420.06000.05420.05700.0570115,019
Dec 26, 20230.05450.06590.05450.05510.0551218,149
Dec 22, 20230.05380.06000.05380.05500.055060,784
Dec 21, 20230.05560.06000.05380.05390.053919,270
Dec 20, 20230.06000.06000.05560.05560.055636,193
Dec 19, 20230.05900.06020.05350.05560.055680,509
Dec 18, 20230.06000.06490.05650.06190.0619173,655
Dec 15, 20230.04610.06970.04610.05800.0580421,698
Dec 14, 20230.05500.05580.05000.05080.0508761,521
Dec 13, 20230.05550.06500.05500.05500.0550188,711
Dec 12, 20230.06500.06990.05500.05550.0555318,194
Dec 11, 20230.06000.06950.06000.06530.0653165,041
Dec 08, 20230.05320.07230.05320.06940.0694159,493
Dec 07, 20230.07630.07630.03550.05890.05891,205,565
Dec 06, 20230.06500.07700.06500.06710.0671238,270
Dec 05, 20230.06890.07850.06370.06910.0691241,434
Dec 04, 20230.07000.07300.06500.07250.0725273,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...