U.S. markets closed

Navidea Biopharmaceuticals, Inc. (NAVB)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0382+0.0032 (+9.29%)
Al cierre: 02:06PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.03500.03990.03500.03820.03823,290
02 may 20240.03500.04500.03500.03500.035019,249
01 may 20240.04830.04830.03500.03500.03503,737
30 abr 20240.03500.04540.03000.03600.03609,441
29 abr 20240.04200.06000.03300.03500.0350227,998
26 abr 20240.04000.04000.03810.03810.03812,796
25 abr 20240.03750.04400.03750.03760.037615,041
24 abr 20240.03680.03750.03680.03750.03753,138
23 abr 20240.04040.04390.03680.03680.03686,635
22 abr 20240.04800.05000.03650.04400.044055,172
19 abr 20240.03500.04500.03410.03500.0350337,616
18 abr 20240.03600.03750.03500.03500.035015,481
17 abr 20240.03600.04790.03600.04200.042012,191
16 abr 20240.04000.04000.03410.03420.034223,476
15 abr 20240.04000.06000.04000.04000.040016,832
12 abr 20240.04050.04800.03300.04000.040096,638
11 abr 20240.03800.04300.03800.03810.03812,375
10 abr 20240.04100.04100.03800.03800.038034,521
09 abr 20240.03300.04800.03300.04120.041239,646
08 abr 20240.03400.04900.03400.04800.04806,760
05 abr 20240.03400.05000.03400.03950.0395218,752
04 abr 20240.03320.05000.03300.05000.050056,252
03 abr 20240.03300.03600.03300.03590.0359131,927
02 abr 20240.03300.03800.03300.03730.0373131,602
01 abr 20240.03300.04000.03300.03300.0330119,106
28 mar 20240.03300.04130.03300.03650.036564,218
27 mar 20240.03600.04200.03310.03550.0355121,675
26 mar 20240.04000.04500.03600.03610.036161,101
25 mar 20240.04100.04490.03890.04300.043049,993
22 mar 20240.04100.04100.04100.04100.04108,298
21 mar 20240.03820.04990.03820.04300.043023,573
20 mar 20240.03600.04990.03600.04990.049915,220
19 mar 20240.03710.04500.03710.04000.040019,843
18 mar 20240.04990.04990.03710.03710.037123,941
15 mar 20240.04990.04990.03700.03710.0371190,010
14 mar 20240.03900.04900.03700.04480.044891,850
13 mar 20240.03700.03900.03700.03900.039069,568
12 mar 20240.03300.03910.03300.03700.037017,402
11 mar 20240.03700.03900.03300.03300.033019,011
08 mar 20240.03600.03990.03600.03700.037038,074
07 mar 20240.03500.04000.03500.03990.039990,802
06 mar 20240.03400.04400.03400.03930.039345,810
05 mar 20240.03600.03800.03300.03400.034095,873
04 mar 20240.03800.04500.03600.03600.0360182,128
01 mar 20240.03900.04600.03800.03800.0380446,826
29 feb 20240.03600.04700.03500.04250.042545,209
28 feb 20240.03600.05000.03600.04220.042260,082
27 feb 20240.03800.04000.03600.04000.040026,934
26 feb 20240.04030.04300.03650.04000.040016,967
23 feb 20240.04030.04990.04030.04500.04506,997
22 feb 20240.04200.05000.04000.04520.0452196,567
21 feb 20240.03700.04990.03500.04790.0479233,363
20 feb 20240.04150.05000.04000.05000.050015,703
16 feb 20240.04370.05240.04150.04150.041544,489
15 feb 20240.04160.05610.04160.04670.0467131,336
14 feb 20240.03720.05000.03720.04770.0477117,248
13 feb 20240.03100.05000.03100.03720.0372166,429
12 feb 20240.03500.03500.03010.03450.0345401,823
09 feb 20240.03500.03750.03500.03500.0350198,637
08 feb 20240.03850.03870.03600.03720.037274,114
07 feb 20240.03500.04000.03500.03850.0385176,393
06 feb 20240.03900.04180.03900.03900.039053,839
05 feb 20240.04500.04500.03900.04100.0410106,935
02 feb 20240.04010.04580.03630.04080.040897,317
01 feb 20240.04250.04300.04010.04190.0419101,421
31 ene 20240.04060.04600.03900.04340.0434128,005
30 ene 20240.04050.04550.03970.04060.0406407,795
29 ene 20240.04720.05740.03750.05000.0500951,682
26 ene 20240.05310.06000.05310.05750.0575104,171
25 ene 20240.05130.06380.05130.05310.053176,031
24 ene 20240.05550.06280.05500.06220.062290,664
23 ene 20240.05500.06200.05500.05710.057120,184
22 ene 20240.05170.06000.05150.05800.0580123,564
19 ene 20240.05860.06000.05180.05250.0525139,632
18 ene 20240.05440.06420.05100.06420.0642262,121
17 ene 20240.05430.06700.05430.06070.060737,549
16 ene 20240.06000.06890.05380.05500.055084,787
12 ene 20240.05530.06000.05380.06000.060034,787
11 ene 20240.05250.06900.05250.05700.057010,160
10 ene 20240.05390.06000.05380.05390.053969,812
09 ene 20240.05380.06090.05380.05390.053936,357
08 ene 20240.05410.06490.05380.05700.057048,840
05 ene 20240.05380.06940.05380.05410.0541174,400
04 ene 20240.05500.05990.05380.05760.057668,483
03 ene 20240.05400.06280.05400.05500.055055,792
02 ene 20240.05440.06980.05100.05400.0540187,083
29 dic 20230.05600.05740.05380.05520.0552120,329
28 dic 20230.05610.05990.05600.05600.056088,032
27 dic 20230.05420.06000.05420.05700.0570115,019
26 dic 20230.05450.06590.05450.05510.0551218,149
22 dic 20230.05380.06000.05380.05500.055060,784
21 dic 20230.05560.06000.05380.05390.053919,270
20 dic 20230.06000.06000.05560.05560.055636,193
19 dic 20230.05900.06020.05350.05560.055680,509
18 dic 20230.06000.06490.05650.06190.0619173,655
15 dic 20230.04610.06970.04610.05800.0580421,698
14 dic 20230.05500.05580.05000.05080.0508761,521
13 dic 20230.05550.06500.05500.05500.0550188,711
12 dic 20230.06500.06990.05500.05550.0555318,194
11 dic 20230.06000.06950.06000.06530.0653165,041
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...