Other OTC - Delayed Quote • USD
Navidea Biopharmaceuticals, Inc. (NAVB)
At close: 3:21 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0350 | 0.0450 | 0.0341 | 0.0350 | 0.0350 | 337,616 |
Apr 18, 2024 | 0.0360 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 15,481 |
Apr 17, 2024 | 0.0360 | 0.0479 | 0.0360 | 0.0420 | 0.0420 | 12,154 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0341 | 0.0342 | 0.0342 | 23,476 |
Apr 15, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 16,832 |
Apr 12, 2024 | 0.0405 | 0.0480 | 0.0330 | 0.0400 | 0.0400 | 96,638 |
Apr 11, 2024 | 0.0380 | 0.0430 | 0.0380 | 0.0381 | 0.0381 | 2,375 |
Apr 10, 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 34,521 |
Apr 9, 2024 | 0.0330 | 0.0480 | 0.0330 | 0.0412 | 0.0412 | 39,646 |
Apr 8, 2024 | 0.0340 | 0.0490 | 0.0340 | 0.0480 | 0.0480 | 6,760 |
Apr 5, 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0395 | 0.0395 | 218,752 |
Apr 4, 2024 | 0.0332 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 56,252 |
Apr 3, 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0359 | 0.0359 | 131,927 |
Apr 2, 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0373 | 0.0373 | 131,602 |
Apr 1, 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 119,106 |
Mar 28, 2024 | 0.0330 | 0.0413 | 0.0330 | 0.0365 | 0.0365 | 64,218 |
Mar 27, 2024 | 0.0360 | 0.0420 | 0.0331 | 0.0355 | 0.0355 | 121,675 |
Mar 26, 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0361 | 0.0361 | 61,101 |
Mar 25, 2024 | 0.0410 | 0.0449 | 0.0389 | 0.0430 | 0.0430 | 49,993 |
Mar 22, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 8,298 |
Mar 21, 2024 | 0.0382 | 0.0499 | 0.0382 | 0.0430 | 0.0430 | 23,573 |
Mar 20, 2024 | 0.0360 | 0.0499 | 0.0360 | 0.0499 | 0.0499 | 15,220 |
Mar 19, 2024 | 0.0371 | 0.0450 | 0.0371 | 0.0400 | 0.0400 | 19,843 |
Mar 18, 2024 | 0.0499 | 0.0499 | 0.0371 | 0.0371 | 0.0371 | 23,941 |
Mar 15, 2024 | 0.0499 | 0.0499 | 0.0370 | 0.0371 | 0.0371 | 190,010 |
Mar 14, 2024 | 0.0390 | 0.0490 | 0.0370 | 0.0448 | 0.0448 | 91,850 |
Mar 13, 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 69,568 |
Mar 12, 2024 | 0.0330 | 0.0391 | 0.0330 | 0.0370 | 0.0370 | 17,402 |
Mar 11, 2024 | 0.0370 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 19,011 |
Mar 8, 2024 | 0.0360 | 0.0399 | 0.0360 | 0.0370 | 0.0370 | 38,074 |
Mar 7, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0399 | 0.0399 | 90,802 |
Mar 6, 2024 | 0.0340 | 0.0440 | 0.0340 | 0.0393 | 0.0393 | 45,810 |
Mar 5, 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 95,873 |
Mar 4, 2024 | 0.0380 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 182,128 |
Mar 1, 2024 | 0.0390 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 446,826 |
Feb 29, 2024 | 0.0360 | 0.0470 | 0.0350 | 0.0425 | 0.0425 | 45,209 |
Feb 28, 2024 | 0.0360 | 0.0500 | 0.0360 | 0.0422 | 0.0422 | 60,082 |
Feb 27, 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 26,934 |
Feb 26, 2024 | 0.0403 | 0.0430 | 0.0365 | 0.0400 | 0.0400 | 16,967 |
Feb 23, 2024 | 0.0403 | 0.0499 | 0.0403 | 0.0450 | 0.0450 | 6,997 |
Feb 22, 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0452 | 0.0452 | 196,567 |
Feb 21, 2024 | 0.0370 | 0.0499 | 0.0350 | 0.0479 | 0.0479 | 233,363 |
Feb 20, 2024 | 0.0415 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 15,703 |
Feb 16, 2024 | 0.0437 | 0.0524 | 0.0415 | 0.0415 | 0.0415 | 44,489 |
Feb 15, 2024 | 0.0416 | 0.0561 | 0.0416 | 0.0467 | 0.0467 | 131,336 |
Feb 14, 2024 | 0.0372 | 0.0500 | 0.0372 | 0.0477 | 0.0477 | 117,248 |
Feb 13, 2024 | 0.0310 | 0.0500 | 0.0310 | 0.0372 | 0.0372 | 166,429 |
Feb 12, 2024 | 0.0350 | 0.0350 | 0.0301 | 0.0345 | 0.0345 | 401,823 |
Feb 9, 2024 | 0.0350 | 0.0375 | 0.0350 | 0.0350 | 0.0350 | 198,637 |
Feb 8, 2024 | 0.0385 | 0.0387 | 0.0360 | 0.0372 | 0.0372 | 74,114 |
Feb 7, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0385 | 0.0385 | 176,393 |
Feb 6, 2024 | 0.0390 | 0.0418 | 0.0390 | 0.0390 | 0.0390 | 53,839 |
Feb 5, 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0410 | 0.0410 | 106,935 |
Feb 2, 2024 | 0.0401 | 0.0458 | 0.0363 | 0.0408 | 0.0408 | 97,317 |
Feb 1, 2024 | 0.0425 | 0.0430 | 0.0401 | 0.0419 | 0.0419 | 101,421 |
Jan 31, 2024 | 0.0406 | 0.0460 | 0.0390 | 0.0434 | 0.0434 | 128,005 |
Jan 30, 2024 | 0.0405 | 0.0455 | 0.0397 | 0.0406 | 0.0406 | 407,795 |
Jan 29, 2024 | 0.0472 | 0.0574 | 0.0375 | 0.0500 | 0.0500 | 951,682 |
Jan 26, 2024 | 0.0531 | 0.0600 | 0.0531 | 0.0575 | 0.0575 | 104,171 |
Jan 25, 2024 | 0.0513 | 0.0638 | 0.0513 | 0.0531 | 0.0531 | 76,031 |
Jan 24, 2024 | 0.0555 | 0.0628 | 0.0550 | 0.0622 | 0.0622 | 90,664 |
Jan 23, 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0571 | 0.0571 | 20,184 |
Jan 22, 2024 | 0.0517 | 0.0600 | 0.0515 | 0.0580 | 0.0580 | 123,564 |
Jan 19, 2024 | 0.0586 | 0.0600 | 0.0518 | 0.0525 | 0.0525 | 139,632 |
Jan 18, 2024 | 0.0544 | 0.0642 | 0.0510 | 0.0642 | 0.0642 | 262,121 |
Jan 17, 2024 | 0.0543 | 0.0670 | 0.0543 | 0.0607 | 0.0607 | 37,549 |
Jan 16, 2024 | 0.0600 | 0.0689 | 0.0538 | 0.0550 | 0.0550 | 84,787 |
Jan 12, 2024 | 0.0553 | 0.0600 | 0.0538 | 0.0600 | 0.0600 | 34,787 |
Jan 11, 2024 | 0.0525 | 0.0690 | 0.0525 | 0.0570 | 0.0570 | 10,160 |
Jan 10, 2024 | 0.0539 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 69,812 |
Jan 9, 2024 | 0.0538 | 0.0609 | 0.0538 | 0.0539 | 0.0539 | 36,357 |
Jan 8, 2024 | 0.0541 | 0.0649 | 0.0538 | 0.0570 | 0.0570 | 48,840 |
Jan 5, 2024 | 0.0538 | 0.0694 | 0.0538 | 0.0541 | 0.0541 | 174,400 |
Jan 4, 2024 | 0.0550 | 0.0599 | 0.0538 | 0.0576 | 0.0576 | 68,483 |
Jan 3, 2024 | 0.0540 | 0.0628 | 0.0540 | 0.0550 | 0.0550 | 55,792 |
Jan 2, 2024 | 0.0544 | 0.0698 | 0.0510 | 0.0540 | 0.0540 | 187,083 |
Dec 29, 2023 | 0.0560 | 0.0574 | 0.0538 | 0.0552 | 0.0552 | 120,329 |
Dec 28, 2023 | 0.0561 | 0.0599 | 0.0560 | 0.0560 | 0.0560 | 88,032 |
Dec 27, 2023 | 0.0542 | 0.0600 | 0.0542 | 0.0570 | 0.0570 | 115,019 |
Dec 26, 2023 | 0.0545 | 0.0659 | 0.0545 | 0.0551 | 0.0551 | 218,149 |
Dec 22, 2023 | 0.0538 | 0.0600 | 0.0538 | 0.0550 | 0.0550 | 60,784 |
Dec 21, 2023 | 0.0556 | 0.0600 | 0.0538 | 0.0539 | 0.0539 | 19,270 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0556 | 0.0556 | 0.0556 | 36,193 |
Dec 19, 2023 | 0.0590 | 0.0602 | 0.0535 | 0.0556 | 0.0556 | 80,509 |
Dec 18, 2023 | 0.0600 | 0.0649 | 0.0565 | 0.0619 | 0.0619 | 173,655 |
Dec 15, 2023 | 0.0461 | 0.0697 | 0.0461 | 0.0580 | 0.0580 | 421,698 |
Dec 14, 2023 | 0.0550 | 0.0558 | 0.0500 | 0.0508 | 0.0508 | 761,521 |
Dec 13, 2023 | 0.0555 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 188,711 |
Dec 12, 2023 | 0.0650 | 0.0699 | 0.0550 | 0.0555 | 0.0555 | 318,194 |
Dec 11, 2023 | 0.0600 | 0.0695 | 0.0600 | 0.0653 | 0.0653 | 165,041 |
Dec 8, 2023 | 0.0532 | 0.0723 | 0.0532 | 0.0694 | 0.0694 | 159,493 |
Dec 7, 2023 | 0.0763 | 0.0763 | 0.0355 | 0.0589 | 0.0589 | 1,205,565 |
Dec 6, 2023 | 0.0650 | 0.0770 | 0.0650 | 0.0671 | 0.0671 | 238,270 |
Dec 5, 2023 | 0.0689 | 0.0785 | 0.0637 | 0.0691 | 0.0691 | 241,434 |
Dec 4, 2023 | 0.0700 | 0.0730 | 0.0650 | 0.0725 | 0.0725 | 273,068 |
Dec 1, 2023 | 0.0500 | 0.0699 | 0.0500 | 0.0699 | 0.0699 | 683,670 |
Nov 30, 2023 | 0.0512 | 0.0541 | 0.0501 | 0.0501 | 0.0501 | 306,786 |
Nov 29, 2023 | 0.0520 | 0.0570 | 0.0500 | 0.0511 | 0.0511 | 377,349 |
Nov 28, 2023 | 0.0595 | 0.0595 | 0.0541 | 0.0541 | 0.0541 | 34,466 |
Nov 27, 2023 | 0.0612 | 0.0613 | 0.0526 | 0.0595 | 0.0595 | 173,661 |
Nov 24, 2023 | 0.0602 | 0.0649 | 0.0577 | 0.0649 | 0.0649 | 24,189 |
Nov 22, 2023 | 0.0572 | 0.0760 | 0.0570 | 0.0624 | 0.0624 | 92,038 |
Nov 21, 2023 | 0.0561 | 0.0790 | 0.0560 | 0.0704 | 0.0704 | 25,115 |
Nov 20, 2023 | 0.0625 | 0.0780 | 0.0600 | 0.0600 | 0.0600 | 236,572 |
Nov 17, 2023 | 0.0502 | 0.0790 | 0.0502 | 0.0651 | 0.0651 | 501,414 |
Nov 16, 2023 | 0.0500 | 0.0559 | 0.0500 | 0.0525 | 0.0525 | 328,010 |
Nov 15, 2023 | 0.0502 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | 310,338 |
Nov 14, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 94,944 |
Nov 13, 2023 | 0.0500 | 0.0532 | 0.0461 | 0.0500 | 0.0500 | 904,009 |
Nov 10, 2023 | 0.0500 | 0.0538 | 0.0457 | 0.0500 | 0.0500 | 282,060 |
Nov 9, 2023 | 0.0500 | 0.0510 | 0.0476 | 0.0500 | 0.0500 | 876,230 |
Nov 8, 2023 | 0.0500 | 0.0510 | 0.0451 | 0.0500 | 0.0500 | 458,041 |
Nov 7, 2023 | 0.0501 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 186,203 |
Nov 6, 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 132,586 |
Nov 3, 2023 | 0.0500 | 0.0510 | 0.0441 | 0.0501 | 0.0501 | 1,461,386 |
Nov 2, 2023 | 0.0500 | 0.0520 | 0.0440 | 0.0500 | 0.0500 | 478,838 |
Nov 1, 2023 | 0.0500 | 0.0520 | 0.0460 | 0.0510 | 0.0510 | 349,653 |
Oct 31, 2023 | 0.0500 | 0.0520 | 0.0425 | 0.0500 | 0.0500 | 270,028 |
Oct 30, 2023 | 0.0501 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 704,433 |
Oct 27, 2023 | 0.0510 | 0.0520 | 0.0425 | 0.0520 | 0.0520 | 1,475,558 |
Oct 26, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 86,242 |
Oct 25, 2023 | 0.0501 | 0.0549 | 0.0465 | 0.0520 | 0.0520 | 635,704 |
Oct 24, 2023 | 0.0501 | 0.0550 | 0.0500 | 0.0501 | 0.0501 | 453,873 |
Oct 23, 2023 | 0.0501 | 0.0550 | 0.0420 | 0.0501 | 0.0501 | 990,918 |
Oct 20, 2023 | 0.0520 | 0.0539 | 0.0420 | 0.0500 | 0.0500 | 1,265,571 |
Oct 19, 2023 | 0.0510 | 0.0547 | 0.0502 | 0.0521 | 0.0521 | 276,196 |
Oct 18, 2023 | 0.0510 | 0.0669 | 0.0500 | 0.0504 | 0.0504 | 412,325 |
Oct 17, 2023 | 0.0440 | 0.0590 | 0.0400 | 0.0511 | 0.0511 | 831,933 |
Oct 16, 2023 | 0.0400 | 0.0470 | 0.0381 | 0.0440 | 0.0440 | 217,648 |
Oct 13, 2023 | 0.0405 | 0.0430 | 0.0316 | 0.0404 | 0.0404 | 752,418 |
Oct 12, 2023 | 0.0430 | 0.0445 | 0.0371 | 0.0410 | 0.0410 | 1,205,937 |
Oct 11, 2023 | 0.0340 | 0.0439 | 0.0340 | 0.0395 | 0.0395 | 2,442,590 |
Oct 10, 2023 | 0.0354 | 0.0479 | 0.0315 | 0.0315 | 0.0315 | 2,389,375 |
Oct 9, 2023 | 0.0395 | 0.0480 | 0.0320 | 0.0343 | 0.0343 | 2,257,572 |
Oct 6, 2023 | 0.0351 | 0.0550 | 0.0210 | 0.0489 | 0.0489 | 12,361,992 |
Oct 5, 2023 | 0.0800 | 0.0800 | 0.0764 | 0.0779 | 0.0779 | 1,030,238 |
Oct 4, 2023 | 0.0880 | 0.0880 | 0.0784 | 0.0803 | 0.0803 | 3,876,911 |
Oct 3, 2023 | 0.0894 | 0.0900 | 0.0828 | 0.0863 | 0.0863 | 2,218,512 |
Oct 2, 2023 | 0.0873 | 0.0915 | 0.0865 | 0.0910 | 0.0910 | 1,448,728 |
Sep 29, 2023 | 0.0970 | 0.0970 | 0.0880 | 0.0897 | 0.0897 | 1,830,764 |
Sep 28, 2023 | 0.0951 | 0.0970 | 0.0915 | 0.0931 | 0.0931 | 1,415,758 |
Sep 27, 2023 | 0.0940 | 0.0988 | 0.0892 | 0.0980 | 0.0980 | 2,880,469 |
Sep 26, 2023 | 0.0970 | 0.0970 | 0.0900 | 0.0902 | 0.0902 | 1,692,720 |
Sep 25, 2023 | 0.0940 | 0.0980 | 0.0900 | 0.0924 | 0.0924 | 3,265,850 |
Sep 22, 2023 | 0.0923 | 0.0971 | 0.0917 | 0.0964 | 0.0964 | 3,553,606 |
Sep 21, 2023 | 0.1053 | 0.1053 | 0.0920 | 0.0949 | 0.0949 | 5,421,732 |
Sep 20, 2023 | 0.1060 | 0.1130 | 0.0950 | 0.0999 | 0.0999 | 10,620,039 |
Sep 19, 2023 | 0.1065 | 0.1205 | 0.0968 | 0.0989 | 0.0989 | 28,054,452 |
Sep 18, 2023 | 0.1050 | 0.1084 | 0.0900 | 0.0923 | 0.0923 | 6,224,336 |
Sep 15, 2023 | 0.1140 | 0.1260 | 0.1021 | 0.1129 | 0.1129 | 11,099,166 |
Sep 14, 2023 | 0.1385 | 0.1450 | 0.1125 | 0.1200 | 0.1200 | 22,380,928 |
Sep 13, 2023 | 0.0910 | 0.1200 | 0.0910 | 0.1160 | 0.1160 | 16,299,854 |
Sep 12, 2023 | 0.0973 | 0.0973 | 0.0896 | 0.0927 | 0.0927 | 903,370 |
Sep 11, 2023 | 0.0920 | 0.0988 | 0.0870 | 0.0926 | 0.0926 | 1,449,119 |
Sep 8, 2023 | 0.0935 | 0.0950 | 0.0863 | 0.0916 | 0.0916 | 1,207,475 |
Sep 7, 2023 | 0.1003 | 0.1023 | 0.0829 | 0.0920 | 0.0920 | 2,631,762 |
Sep 6, 2023 | 0.1000 | 0.1100 | 0.0960 | 0.1074 | 0.1074 | 2,733,181 |
Sep 5, 2023 | 0.0830 | 0.1090 | 0.0825 | 0.1019 | 0.1019 | 5,672,361 |
Sep 1, 2023 | 0.0790 | 0.0830 | 0.0765 | 0.0820 | 0.0820 | 1,228,507 |
Aug 31, 2023 | 0.0845 | 0.0845 | 0.0750 | 0.0760 | 0.0760 | 1,775,804 |
Aug 30, 2023 | 0.0772 | 0.0849 | 0.0771 | 0.0832 | 0.0832 | 2,352,711 |
Aug 29, 2023 | 0.0780 | 0.0819 | 0.0756 | 0.0795 | 0.0795 | 1,411,720 |
Aug 28, 2023 | 0.0752 | 0.0800 | 0.0752 | 0.0791 | 0.0791 | 1,224,791 |
Aug 25, 2023 | 0.0789 | 0.0795 | 0.0733 | 0.0775 | 0.0775 | 1,767,628 |
Aug 24, 2023 | 0.0800 | 0.0900 | 0.0736 | 0.0790 | 0.0790 | 8,411,873 |
Aug 23, 2023 | 0.0900 | 0.0900 | 0.0781 | 0.0817 | 0.0817 | 3,385,599 |
Aug 22, 2023 | 0.0815 | 0.0896 | 0.0815 | 0.0896 | 0.0896 | 1,354,306 |
Aug 21, 2023 | 0.0890 | 0.0900 | 0.0828 | 0.0840 | 0.0840 | 2,001,808 |
Aug 18, 2023 | 0.0805 | 0.0940 | 0.0805 | 0.0870 | 0.0870 | 2,462,615 |
Aug 17, 2023 | 0.0900 | 0.0912 | 0.0775 | 0.0870 | 0.0870 | 4,523,513 |
Aug 16, 2023 | 0.0790 | 0.1088 | 0.0759 | 0.0960 | 0.0960 | 20,982,373 |
Aug 15, 2023 | 0.0720 | 0.0742 | 0.0680 | 0.0723 | 0.0723 | 2,167,170 |
Aug 14, 2023 | 0.0749 | 0.0752 | 0.0700 | 0.0700 | 0.0700 | 1,243,700 |
Aug 11, 2023 | 0.0766 | 0.0767 | 0.0726 | 0.0750 | 0.0750 | 1,206,440 |
Aug 10, 2023 | 0.0670 | 0.0799 | 0.0670 | 0.0799 | 0.0799 | 1,685,094 |
Aug 9, 2023 | 0.0702 | 0.0702 | 0.0662 | 0.0680 | 0.0680 | 1,492,853 |
Aug 8, 2023 | 0.0660 | 0.0721 | 0.0660 | 0.0700 | 0.0700 | 1,939,891 |
Aug 7, 2023 | 0.0700 | 0.0732 | 0.0626 | 0.0660 | 0.0660 | 3,335,905 |
Aug 4, 2023 | 0.0790 | 0.0790 | 0.0700 | 0.0718 | 0.0718 | 2,680,797 |
Aug 3, 2023 | 0.0810 | 0.0818 | 0.0706 | 0.0754 | 0.0754 | 3,326,128 |
Aug 2, 2023 | 0.0850 | 0.0850 | 0.0760 | 0.0791 | 0.0791 | 2,360,735 |
Aug 1, 2023 | 0.0800 | 0.0851 | 0.0800 | 0.0820 | 0.0820 | 1,640,286 |
Jul 31, 2023 | 0.0820 | 0.0890 | 0.0736 | 0.0829 | 0.0829 | 5,821,934 |
Jul 28, 2023 | 0.1018 | 0.1018 | 0.0900 | 0.0950 | 0.0950 | 7,050,399 |
Jul 27, 2023 | 0.0905 | 0.0960 | 0.0905 | 0.0930 | 0.0930 | 2,073,394 |
Jul 26, 2023 | 0.0900 | 0.0950 | 0.0870 | 0.0897 | 0.0897 | 3,504,875 |
Jul 25, 2023 | 0.0981 | 0.1000 | 0.0865 | 0.0898 | 0.0898 | 5,499,165 |
Jul 24, 2023 | 0.1078 | 0.1081 | 0.0980 | 0.0996 | 0.0996 | 3,348,905 |
Jul 21, 2023 | 0.1101 | 0.1110 | 0.1059 | 0.1071 | 0.1071 | 1,124,613 |
Jul 20, 2023 | 0.1152 | 0.1199 | 0.1058 | 0.1100 | 0.1100 | 3,497,013 |
Jul 19, 2023 | 0.1200 | 0.1260 | 0.1130 | 0.1180 | 0.1180 | 5,011,377 |
Jul 18, 2023 | 0.1090 | 0.1238 | 0.1084 | 0.1200 | 0.1200 | 6,884,655 |
Jul 17, 2023 | 0.1096 | 0.1150 | 0.1035 | 0.1100 | 0.1100 | 4,356,591 |
Jul 14, 2023 | 0.1175 | 0.1175 | 0.1067 | 0.1100 | 0.1100 | 6,635,974 |
Jul 13, 2023 | 0.1096 | 0.1189 | 0.0980 | 0.1116 | 0.1116 | 12,926,173 |
Jul 12, 2023 | 0.1050 | 0.1130 | 0.1050 | 0.1071 | 0.1071 | 4,509,349 |
Jul 11, 2023 | 0.1195 | 0.1250 | 0.1152 | 0.1183 | 0.1183 | 6,717,572 |
Jul 10, 2023 | 0.1060 | 0.1189 | 0.1023 | 0.1170 | 0.1170 | 10,652,942 |
Jul 7, 2023 | 0.1024 | 0.1080 | 0.0968 | 0.1010 | 0.1010 | 6,269,504 |
Jul 6, 2023 | 0.1000 | 0.1059 | 0.0940 | 0.1000 | 0.1000 | 5,298,289 |
Jul 5, 2023 | 0.0990 | 0.1050 | 0.0969 | 0.1030 | 0.1030 | 5,693,351 |
Jul 3, 2023 | 0.0950 | 0.1023 | 0.0909 | 0.0980 | 0.0980 | 4,720,368 |
Jun 30, 2023 | 0.0926 | 0.0955 | 0.0881 | 0.0920 | 0.0920 | 4,489,385 |
Jun 29, 2023 | 0.0882 | 0.0925 | 0.0843 | 0.0925 | 0.0925 | 3,449,072 |
Jun 28, 2023 | 0.0938 | 0.0952 | 0.0868 | 0.0884 | 0.0884 | 4,124,552 |
Jun 27, 2023 | 0.0955 | 0.0993 | 0.0910 | 0.0950 | 0.0950 | 3,671,275 |
Jun 26, 2023 | 0.0980 | 0.1048 | 0.0880 | 0.0950 | 0.0950 | 7,455,727 |
Jun 23, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0950 | 0.0950 | 8,437,781 |
Jun 22, 2023 | 0.1100 | 0.1256 | 0.0950 | 0.0987 | 0.0987 | 30,827,975 |
Jun 21, 2023 | 0.0927 | 0.0970 | 0.0855 | 0.0928 | 0.0928 | 7,998,480 |
Jun 20, 2023 | 0.1038 | 0.1129 | 0.0937 | 0.1091 | 0.1091 | 26,251,239 |
Jun 16, 2023 | 0.0948 | 0.1720 | 0.0800 | 0.0885 | 0.0885 | 127,763,591 |
Jun 15, 2023 | 0.0900 | 0.0900 | 0.0810 | 0.0820 | 0.0820 | 1,450,133 |
Jun 14, 2023 | 0.0855 | 0.0860 | 0.0812 | 0.0813 | 0.0813 | 641,544 |
Jun 13, 2023 | 0.0865 | 0.0880 | 0.0800 | 0.0850 | 0.0850 | 844,513 |
Jun 12, 2023 | 0.0884 | 0.0899 | 0.0803 | 0.0863 | 0.0863 | 1,386,644 |
Jun 9, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 758,020 |
Jun 8, 2023 | 0.0840 | 0.0955 | 0.0808 | 0.0926 | 0.0926 | 4,162,226 |
Jun 7, 2023 | 0.0810 | 0.0877 | 0.0711 | 0.0800 | 0.0800 | 2,611,835 |
Jun 6, 2023 | 0.0848 | 0.0888 | 0.0833 | 0.0850 | 0.0850 | 1,354,682 |
Jun 5, 2023 | 0.0982 | 0.0980 | 0.0845 | 0.0900 | 0.0900 | 3,870,672 |
Jun 2, 2023 | 0.0939 | 0.1201 | 0.0901 | 0.1044 | 0.1044 | 6,112,474 |
Jun 1, 2023 | 0.0939 | 0.0969 | 0.0910 | 0.0912 | 0.0912 | 2,091,201 |
May 31, 2023 | 0.0901 | 0.0934 | 0.0862 | 0.0920 | 0.0920 | 3,129,664 |
May 30, 2023 | 0.0900 | 0.0927 | 0.0855 | 0.0902 | 0.0902 | 3,673,537 |
May 26, 2023 | 0.0977 | 0.0980 | 0.0825 | 0.0930 | 0.0930 | 9,712,507 |
May 25, 2023 | 0.1263 | 0.1268 | 0.1000 | 0.1000 | 0.1000 | 16,723,787 |
May 24, 2023 | 0.1140 | 0.1465 | 0.1001 | 0.1300 | 0.1300 | 43,799,606 |
May 23, 2023 | 0.1250 | 0.1250 | 0.1130 | 0.1200 | 0.1200 | 15,174,453 |
May 22, 2023 | 0.1050 | 0.1200 | 0.1050 | 0.1118 | 0.1118 | 4,316,661 |
May 19, 2023 | 0.1043 | 0.1140 | 0.1011 | 0.1040 | 0.1040 | 2,819,282 |
May 18, 2023 | 0.1150 | 0.1150 | 0.1000 | 0.1037 | 0.1037 | 1,392,364 |
May 17, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1140 | 0.1140 | 1,044,421 |
May 16, 2023 | 0.1216 | 0.1350 | 0.1131 | 0.1175 | 0.1175 | 1,774,277 |
May 15, 2023 | 0.1300 | 0.1330 | 0.1170 | 0.1190 | 0.1190 | 2,518,875 |
May 12, 2023 | 0.1338 | 0.1349 | 0.1200 | 0.1300 | 0.1300 | 1,130,901 |
May 11, 2023 | 0.1450 | 0.1450 | 0.1250 | 0.1290 | 0.1290 | 1,892,216 |
May 10, 2023 | 0.1620 | 0.1750 | 0.1390 | 0.1400 | 0.1400 | 3,687,284 |
May 9, 2023 | 0.1805 | 0.1805 | 0.1610 | 0.1625 | 0.1625 | 581,418 |
May 8, 2023 | 0.1700 | 0.1941 | 0.1700 | 0.1792 | 0.1792 | 266,868 |
May 5, 2023 | 0.1850 | 0.1850 | 0.1741 | 0.1744 | 0.1744 | 167,809 |
May 4, 2023 | 0.1818 | 0.1999 | 0.1750 | 0.1800 | 0.1800 | 381,519 |
May 3, 2023 | 0.2050 | 0.2099 | 0.1956 | 0.1956 | 0.1956 | 121,298 |
May 2, 2023 | 0.2200 | 0.2210 | 0.2000 | 0.2020 | 0.2020 | 361,761 |
May 1, 2023 | 0.2700 | 0.2720 | 0.2200 | 0.2300 | 0.2300 | 299,115 |
Apr 28, 2023 | 0.2760 | 0.2760 | 0.2500 | 0.2621 | 0.2621 | 109,468 |
Apr 27, 2023 | 0.2287 | 0.2490 | 0.2287 | 0.2489 | 0.2489 | 234,760 |
Apr 26, 2023 | 0.2425 | 0.2500 | 0.2352 | 0.2400 | 0.2400 | 28,864 |
Apr 25, 2023 | 0.2521 | 0.2529 | 0.2200 | 0.2500 | 0.2500 | 289,414 |
Apr 24, 2023 | 0.2500 | 0.2639 | 0.2500 | 0.2500 | 0.2500 | 41,760 |
Apr 21, 2023 | 0.2550 | 0.2730 | 0.2500 | 0.2555 | 0.2555 | 47,955 |
Apr 20, 2023 | 0.2500 | 0.2734 | 0.2500 | 0.2600 | 0.2600 | 132,109 |
Related Tickers
WINT Windtree Therapeutics, Inc.
0.3418
+2.15%
IPIX Innovation Pharmaceuticals Inc.
0.0042
-58.42%
CNBX CNBX Pharmaceuticals Inc.
0.0114
+9.62%
EVLO Evelo Biosciences, Inc.
0.0495
-1.00%
CDMO Avid Bioservices, Inc.
6.39
-1.99%
TVGN Tevogen Bio Holdings Inc.
1.8500
-12.74%
CINGW Cingulate Inc.
0.0116
0.00%
RDPTF Radiopharm Theranostics Limited
0.0008
0.00%
SIGY Sigyn Therapeutics, Inc.
5.75
+4.55%
XTLB.TA XTL Biopharmaceuticals Ltd.
9.00
-1.10%