Navidea Biopharmaceuticals Inc. Common Stockのデータ

Navidea Biopharmaceuticals Inc. Common Stockの基本情報

名前 Navidea Biopharmaceuticals Inc. Common Stock
ティッカー NAVB
国 United States
上場年 nan
セクター Health Care

Navidea Biopharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.65 2.43 2.61 2.49 583400.0 2.49
2021-02-12 2.69 2.53 2.62 2.56 227500.0 2.56
2021-02-11 2.86 2.62 2.83 2.67 316200.0 2.67
2021-02-10 3.01 2.63 2.95 2.8 530800.0 2.8
2021-02-09 3.15 2.85 3.08 2.9 818600.0 2.9
2021-02-08 2.87 2.52 2.52 2.81 963600.0 2.81
2021-02-05 2.75 2.58 2.68 2.66 474900.0 2.66
2021-02-04 3.09 2.45 2.46 2.89 2397100.0 2.89
2021-02-03 2.52 2.35 2.35 2.46 251400.0 2.46
2021-02-02 2.5 2.16 2.16 2.36 545400.0 2.36
2021-02-01 2.64 2.16 2.26 2.37 1303100.0 2.37
2021-01-29 2.3 2.14 2.21 2.18 178400.0 2.18
2021-01-28 2.27 2.17 2.2 2.23 209600.0 2.23
2021-01-27 2.32 2.13 2.21 2.23 202000.0 2.23
2021-01-26 2.45 2.36 2.42 2.36 257300.0 2.36
2021-01-25 2.49 2.28 2.28 2.49 249300.0 2.49
2021-01-22 2.3 2.2 2.27 2.3 144800.0 2.3
2021-01-21 2.32 2.22 2.28 2.25 223600.0 2.25
2021-01-20 2.23 2.14 2.18 2.23 171500.0 2.23
2021-01-19 2.25 2.13 2.22 2.2 282100.0 2.2
2021-01-15 2.28 2.15 2.15 2.24 217500.0 2.24
2021-01-14 2.37 2.22 2.3 2.26 232000.0 2.26
2021-01-13 2.5 2.25 2.49 2.28 343900.0 2.28
2021-01-12 2.38 2.11 2.2 2.37 637700.0 2.37
2021-01-11 2.2 2.02 2.19 2.16 322500.0 2.16
2021-01-08 2.21 2.06 2.17 2.15 291600.0 2.15
2021-01-07 2.28 2.16 2.25 2.23 247900.0 2.23
2021-01-06 2.32 2.15 2.28 2.18 248400.0 2.18
2021-01-05 2.29 2.17 2.29 2.25 113200.0 2.25
2021-01-04 2.27 2.05 2.21 2.27 254900.0 2.27
2020-12-31 2.16 2.01 2.09 2.15 153900.0 2.15
2020-12-30 2.09 1.97 2.09 2.0 203800.0 2.0
2020-12-29 2.08 1.9 2.01 1.93 222500.0 1.93
2020-12-28 2.08 2.02 2.07 2.04 97400.0 2.04
2020-12-24 2.12 2.0 2.12 2.1 57600.0 2.1
2020-12-23 2.17 2.05 2.17 2.13 98000.0 2.13
2020-12-22 2.16 2.06 2.16 2.12 164400.0 2.12
2020-12-21 2.18 2.0 2.01 2.15 222500.0 2.15
2020-12-18 2.19 1.93 2.04 2.07 300100.0 2.07
2020-12-17 2.04 1.92 1.96 2.02 125000.0 2.02
2020-12-16 1.96 1.89 1.92 1.9 105400.0 1.9
2020-12-15 1.93 1.84 1.93 1.91 70300.0 1.91
2020-12-14 2.05 1.85 2.05 1.88 175500.0 1.88
2020-12-11 2.02 1.85 2.02 1.88 117500.0 1.88
2020-12-10 2.0 1.87 1.9 1.97 98500.0 1.97
2020-12-09 2.05 1.88 2.04 1.91 195800.0 1.91
2020-12-08 2.16 1.97 2.16 2.03 351100.0 2.03
2020-12-07 2.28 2.15 2.25 2.16 106400.0 2.16
2020-12-04 2.34 2.27 2.31 2.3 92400.0 2.3
2020-12-03 2.3 2.23 2.26 2.28 89600.0 2.28
2020-12-02 2.37 2.25 2.36 2.3 68500.0 2.3
2020-12-01 2.42 2.32 2.37 2.33 91200.0 2.33
2020-11-30 2.42 2.31 2.4 2.42 95700.0 2.42
2020-11-27 2.43 2.33 2.37 2.4 99100.0 2.4
2020-11-25 2.36 2.31 2.32 2.34 56300.0 2.34
2020-11-24 2.4 2.31 2.4 2.37 65500.0 2.37
2020-11-23 2.44 2.33 2.41 2.36 130400.0 2.36
2020-11-20 2.36 2.26 2.32 2.36 240000.0 2.36
2020-11-19 2.5 2.24 2.5 2.27 361600.0 2.27
2020-11-18 2.56 2.41 2.54 2.44 241800.0 2.44
2020-11-17 2.59 2.45 2.56 2.59 204500.0 2.59
2020-11-16 2.83 2.57 2.73 2.7 522700.0 2.7
2020-11-13 3.15 2.4 2.78 2.76 6667600.0 2.76
2020-11-12 2.32 2.2 2.28 2.24 1308300.0 2.24
2020-11-11 2.33 2.22 2.3 2.25 122200.0 2.25
2020-11-10 2.3 2.21 2.3 2.21 59600.0 2.21
2020-11-09 2.46 2.21 2.45 2.3 128500.0 2.3
2020-11-06 2.4 2.31 2.32 2.32 63200.0 2.32
2020-11-05 2.36 2.29 2.35 2.33 45600.0 2.33
2020-11-04 2.43 2.31 2.33 2.31 45600.0 2.31
2020-11-03 2.4 2.32 2.33 2.38 89600.0 2.38
2020-11-02 2.33 2.28 2.3 2.32 28900.0 2.32
2020-10-30 2.46 2.26 2.33 2.27 74400.0 2.27
2020-10-29 2.54 2.4 2.54 2.42 67000.0 2.42
2020-10-28 2.53 2.36 2.4 2.49 61400.0 2.49
2020-10-27 2.53 2.28 2.53 2.41 136200.0 2.41
2020-10-26 2.7 2.45 2.7 2.52 131200.0 2.52
2020-10-23 2.65 2.54 2.62 2.58 29300.0 2.58
2020-10-22 2.64 2.54 2.61 2.54 64800.0 2.54
2020-10-21 2.62 2.46 2.62 2.52 58200.0 2.52
2020-10-20 2.69 2.52 2.69 2.58 59000.0 2.58
2020-10-19 2.7 2.55 2.66 2.58 81200.0 2.58
2020-10-16 2.7 2.65 2.66 2.68 62000.0 2.68
2020-10-15 2.75 2.64 2.75 2.65 49300.0 2.65
2020-10-14 2.78 2.68 2.71 2.74 31700.0 2.74
2020-10-13 2.8 2.71 2.77 2.71 45200.0 2.71
2020-10-12 2.81 2.73 2.77 2.77 28700.0 2.77
2020-10-09 2.92 2.77 2.91 2.78 90000.0 2.78
2020-10-08 2.9 2.8 2.9 2.84 112900.0 2.84
2020-10-07 2.83 2.72 2.78 2.76 82800.0 2.76
2020-10-06 2.78 2.66 2.66 2.72 69900.0 2.72
2020-10-05 2.8 2.68 2.7 2.74 70200.0 2.74
2020-10-02 2.7 2.62 2.7 2.7 48300.0 2.7
2020-10-01 2.8 2.62 2.7 2.64 99200.0 2.64
2020-09-30 2.8 2.41 2.41 2.7 111200.0 2.7
2020-09-29 2.94 2.81 2.86 2.86 71300.0 2.86
2020-09-28 2.92 2.76 2.81 2.91 116900.0 2.91
2020-09-25 2.82 2.65 2.77 2.73 36000.0 2.73
2020-09-24 2.9 2.67 2.9 2.76 123700.0 2.76
2020-09-23 2.91 2.7 2.91 2.75 97600.0 2.75
2020-09-22 2.92 2.75 2.8 2.81 125300.0 2.81
2020-09-21 2.99 2.79 2.99 2.8 110900.0 2.8
2020-09-18 2.94 2.79 2.79 2.94 172300.0 2.94
2020-09-17 2.97 2.79 2.97 2.79 123700.0 2.79
2020-09-16 3.05 2.9 2.9 2.91 118700.0 2.91
2020-09-15 2.99 2.87 2.94 2.95 155600.0 2.95
2020-09-14 2.97 2.81 2.87 2.96 166900.0 2.96
2020-09-11 2.84 2.73 2.83 2.8 82900.0 2.8
2020-09-10 2.93 2.81 2.88 2.88 49100.0 2.88
2020-09-09 2.96 2.79 2.87 2.95 47200.0 2.95
2020-09-08 2.95 2.78 2.81 2.92 63500.0 2.92
2020-09-04 3.0 2.7 2.99 2.96 211800.0 2.96
2020-09-03 2.98 2.76 2.88 2.94 166600.0 2.94
2020-09-02 2.89 2.7 2.89 2.8 134100.0 2.8
2020-09-01 2.96 2.75 2.89 2.8 154700.0 2.8
2020-08-31 2.97 2.55 2.78 2.97 208700.0 2.97
2020-08-28 2.98 2.76 2.85 2.82 261300.0 2.82
2020-08-27 2.95 2.66 2.95 2.69 317500.0 2.69
2020-08-26 2.99 2.81 2.95 2.9 258800.0 2.9
2020-08-25 3.21 2.9 3.11 3.01 222900.0 3.01
2020-08-24 3.43 3.02 3.42 3.11 274700.0 3.11
2020-08-21 3.46 3.2 3.22 3.42 350000.0 3.42
2020-08-20 3.35 3.22 3.33 3.27 137700.0 3.27
2020-08-19 3.38 3.22 3.28 3.27 126400.0 3.27
2020-08-18 3.32 3.16 3.27 3.28 223700.0 3.28
2020-08-17 3.47 3.21 3.44 3.3 388900.0 3.3
2020-08-14 3.94 3.26 3.94 3.27 1687800.0 3.27
2020-08-13 3.23 2.85 2.9 3.17 529900.0 3.17
2020-08-12 3.05 2.7 3.05 2.89 576500.0 2.89
2020-08-11 3.69 2.76 3.62 2.82 1096400.0 2.82
2020-08-10 4.44 3.02 4.42 3.46 2175200.0 3.46
2020-08-07 4.88 4.65 4.82 4.78 145900.0 4.78
2020-08-06 4.99 4.75 4.89 4.78 200500.0 4.78
2020-08-05 5.0 4.78 5.0 4.89 192500.0 4.89
2020-08-04 5.0 4.8 4.98 4.93 256500.0 4.93
2020-08-03 5.02 4.79 4.85 4.95 248100.0 4.95
2020-07-31 4.9 4.25 4.41 4.78 386300.0 4.78
2020-07-30 4.91 4.58 4.75 4.86 239300.0 4.86
2020-07-29 4.95 4.65 4.65 4.8 366900.0 4.8
2020-07-28 5.0 4.65 5.0 4.76 418800.0 4.76
2020-07-27 4.92 4.55 4.79 4.7 242700.0 4.7
2020-07-24 4.85 4.53 4.67 4.79 151300.0 4.79
2020-07-23 4.98 4.63 4.76 4.79 274500.0 4.79
2020-07-22 5.09 4.75 4.9 4.87 481900.0 4.87
2020-07-21 5.36 4.73 4.94 4.94 610500.0 4.94
2020-07-20 4.98 4.25 4.35 4.87 1003400.0 4.87
2020-07-17 4.42 3.93 3.93 4.15 852400.0 4.15
2020-07-16 4.09 3.87 3.87 3.95 283100.0 3.95
2020-07-15 4.03 3.68 4.02 3.97 356000.0 3.97
2020-07-14 4.01 3.77 3.83 3.99 408000.0 3.99
2020-07-13 4.1 3.79 4.05 3.81 477800.0 3.81
2020-07-10 4.2 3.84 4.15 4.05 349400.0 4.05
2020-07-09 4.06 3.73 3.77 4.01 502900.0 4.01
2020-07-08 3.93 3.76 3.9 3.8 219400.0 3.8
2020-07-07 4.02 3.68 3.8 3.95 302900.0 3.95
2020-07-06 4.04 3.79 4.02 3.81 269200.0 3.81
2020-07-02 4.15 3.9 4.15 4.02 282300.0 4.02
2020-07-01 4.08 3.93 4.04 4.07 341900.0 4.07
2020-06-30 4.05 3.79 3.79 3.94 255700.0 3.94
2020-06-29 4.2 3.69 4.1 3.81 470300.0 3.81
2020-06-26 4.08 3.82 4.03 3.97 365600.0 3.97
2020-06-25 4.19 3.9 4.17 3.99 656000.0 3.99
2020-06-24 4.28 3.82 3.98 4.08 573000.0 4.08
2020-06-23 4.45 3.81 4.17 3.95 768300.0 3.95
2020-06-22 4.25 3.72 3.89 4.16 762700.0 4.16
2020-06-19 3.77 3.47 3.47 3.77 584700.0 3.77
2020-06-18 3.6 3.25 3.46 3.45 421300.0 3.45
2020-06-17 3.74 3.47 3.68 3.52 684900.0 3.52
2020-06-16 3.68 3.21 3.55 3.56 738300.0 3.56
2020-06-15 3.64 2.95 2.95 3.24 1165900.0 3.24
2020-06-12 3.14 2.88 3.1 2.99 558100.0 2.99
2020-06-11 3.27 2.8 3.08 2.82 693900.0 2.82
2020-06-10 3.66 3.38 3.61 3.49 459800.0 3.49
2020-06-09 3.83 3.51 3.8 3.74 673400.0 3.74
2020-06-08 3.97 3.15 3.25 3.89 1571100.0 3.89
2020-06-05 3.24 2.8 2.9 3.2 1289700.0 3.2
2020-06-04 2.86 2.6 2.62 2.85 743300.0 2.85
2020-06-03 2.75 2.52 2.55 2.67 644100.0 2.67
2020-06-02 2.63 2.45 2.53 2.62 414200.0 2.62
2020-06-01 2.65 2.5 2.51 2.62 493700.0 2.62
2020-05-29 2.63 2.45 2.5 2.62 738100.0 2.62
2020-05-28 2.69 2.35 2.46 2.57 1565100.0 2.57
2020-05-27 2.5 2.27 2.44 2.44 1381800.0 2.44
2020-05-26 2.58 2.16 2.33 2.5 5523800.0 2.5
2020-05-22 3.5 2.26 3.12 2.43 82523700.0 2.43
2020-05-21 1.35 1.2 1.21 1.27 1421100.0 1.27
2020-05-20 1.52 1.18 1.5 1.29 579100.0 1.29
2020-05-19 1.49 1.16 1.16 1.46 695500.0 1.46
2020-05-18 1.23 1.14 1.15 1.22 275800.0 1.22
2020-05-15 1.15 1.03 1.08 1.1 501200.0 1.1
2020-05-14 0.97 0.93 0.96 0.96 44800.0 0.96
2020-05-13 0.98 0.91 0.96 0.96 94200.0 0.96
2020-05-12 0.98 0.88 0.89 0.96 96200.0 0.96
2020-05-11 0.96 0.86 0.91 0.88 304300.0 0.88
2020-05-08 0.97 0.89 0.95 0.91 85700.0 0.91
2020-05-07 0.96 0.87 0.92 0.95 106200.0 0.95
2020-05-06 0.92 0.85 0.9 0.88 64800.0 0.88
2020-05-05 0.93 0.88 0.91 0.9 95200.0 0.9
2020-05-04 0.91 0.85 0.86 0.91 168700.0 0.91
2020-05-01 0.89 0.83 0.88 0.85 68900.0 0.85
2020-04-30 0.9 0.81 0.9 0.88 157100.0 0.88
2020-04-29 0.94 0.81 0.93 0.88 89300.0 0.88
2020-04-28 1.0 0.7 0.76 0.9 382200.0 0.9
2020-04-27 0.76 0.7 0.73 0.76 73000.0 0.76
2020-04-24 0.72 0.68 0.72 0.7 138900.0 0.7
2020-04-23 0.75 0.68 0.72 0.71 127000.0 0.71
2020-04-22 0.75 0.7 0.74 0.72 40600.0 0.72
2020-04-21 0.85 0.67 0.85 0.72 159800.0 0.72
2020-04-20 0.74 0.69 0.73 0.73 49200.0 0.73
2020-04-17 0.78 0.72 0.78 0.74 51200.0 0.74
2020-04-16 0.79 0.63 0.71 0.76 272100.0 0.76
2020-04-15 0.75 0.7 0.75 0.7 48400.0 0.7
2020-04-14 0.79 0.67 0.79 0.74 194200.0 0.74
2020-04-13 0.79 0.75 0.77 0.77 84400.0 0.77
2020-04-09 0.78 0.77 0.77 0.77 29800.0 0.77
2020-04-08 0.78 0.75 0.76 0.76 24000.0 0.76
2020-04-07 0.8 0.75 0.79 0.77 48100.0 0.77
2020-04-06 0.8 0.75 0.78 0.77 45700.0 0.77
2020-04-03 0.8 0.76 0.77 0.77 31100.0 0.77
2020-04-02 0.8 0.78 0.8 0.78 26600.0 0.78
2020-04-01 0.78 0.75 0.75 0.78 41100.0 0.78
2020-03-31 0.81 0.76 0.81 0.76 68800.0 0.76
2020-03-30 0.85 0.78 0.8 0.78 55800.0 0.78
2020-03-27 0.81 0.79 0.8 0.81 28900.0 0.81
2020-03-26 0.82 0.79 0.82 0.79 90800.0 0.79
2020-03-25 0.85 0.77 0.77 0.81 113500.0 0.81
2020-03-24 0.8 0.76 0.79 0.76 74500.0 0.76
2020-03-23 0.79 0.74 0.78 0.76 19800.0 0.76
2020-03-20 0.84 0.76 0.79 0.78 81400.0 0.78
2020-03-19 0.8 0.76 0.77 0.79 60100.0 0.79
2020-03-18 0.8 0.75 0.75 0.77 74500.0 0.77
2020-03-17 0.84 0.74 0.74 0.76 91200.0 0.76
2020-03-16 0.79 0.72 0.79 0.76 142400.0 0.76
2020-03-13 0.92 0.78 0.88 0.87 190100.0 0.87
2020-03-12 0.94 0.82 0.93 0.86 212700.0 0.86
2020-03-11 1.0 0.93 0.99 0.96 119800.0 0.96
2020-03-10 1.02 0.95 1.02 0.99 146300.0 0.99
2020-03-09 1.05 0.99 1.0 1.01 216800.0 1.01
2020-03-06 1.05 1.0 1.03 1.05 307800.0 1.05
2020-03-05 1.09 0.99 1.06 1.0 132300.0 1.0
2020-03-04 1.13 1.01 1.04 1.09 171500.0 1.09
2020-03-03 1.07 0.98 1.07 1.01 127000.0 1.01
2020-03-02 1.03 0.97 1.0 1.0 217800.0 1.0
2020-02-28 1.0 0.88 0.98 0.98 117400.0 0.98
2020-02-27 1.02 0.98 0.99 0.98 149300.0 0.98
2020-02-26 1.04 0.97 1.02 0.99 57900.0 0.99
2020-02-25 1.08 0.95 1.05 0.97 184300.0 0.97
2020-02-24 1.18 1.02 1.18 1.07 155200.0 1.07
2020-02-21 1.19 1.11 1.17 1.12 164100.0 1.12
2020-02-20 1.14 1.05 1.09 1.12 266200.0 1.12
2020-02-19 1.1 1.01 1.08 1.04 178900.0 1.04
2020-02-18 1.24 1.05 1.24 1.07 232000.0 1.07