Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novabay Pharmaceuticals (NY: NBY )

0.7400 +0.2431 (+48.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 0.5100 0.5200 0.4903 0.4969 52,167 -0.01(-2.57%)
Sep 18, 2024 0.5300 0.5440 0.4992 0.5100 79,311 -0.02(-3.76%)
Sep 17, 2024 0.4967 0.5400 0.4810 0.5299 248,510 +0.04(+8.45%)
Sep 16, 2024 0.4998 0.4998 0.4703 0.4886 40,702 +0.01(+2.88%)
Sep 13, 2024 0.4998 0.4998 0.4749 0.4749 81,222 +0.00(+0.64%)
Sep 12, 2024 0.4800 0.4900 0.4600 0.4719 11,723 -0.01(-1.54%)
Sep 11, 2024 0.4511 0.4900 0.4511 0.4793 112,654 +0.02(+5.11%)
Sep 10, 2024 0.4411 0.4630 0.4411 0.4560 56,201 -0.00(-0.44%)
Sep 09, 2024 0.4500 0.4604 0.4400 0.4580 71,269 +0.01(+2.74%)
Sep 06, 2024 0.4700 0.4900 0.4458 0.4458 85,870 -0.02(-4.91%)
Sep 05, 2024 0.4560 0.4900 0.4560 0.4688 63,164 -0.01(-1.55%)
Sep 04, 2024 0.4900 0.4900 0.4622 0.4762 38,547 -0.01(-1.73%)
Sep 03, 2024 0.4696 0.4999 0.4448 0.4846 71,177 -0.00(-0.43%)
Aug 30, 2024 0.4926 0.5049 0.4702 0.4867 50,560 -0.01(-1.52%)
Aug 29, 2024 0.4993 0.5000 0.4803 0.4942 96,565 -0.01(-1.06%)
Aug 28, 2024 0.5071 0.5212 0.4900 0.4995 130,812 -0.01(-1.50%)
Aug 27, 2024 0.5334 0.5354 0.5000 0.5071 76,535 -0.01(-2.01%)
Aug 26, 2024 0.5484 0.5484 0.5057 0.5175 102,236 -0.01(-2.12%)
Aug 23, 2024 0.5097 0.5399 0.5059 0.5287 128,053 +0.02(+4.94%)
Aug 22, 2024 0.5500 0.5546 0.5012 0.5038 229,036 -0.04(-7.54%)
Aug 21, 2024 0.5528 0.5528 0.4861 0.5449 452,718 -0.01(-2.38%)
Aug 20, 2024 0.5700 0.5700 0.5401 0.5582 207,983 -0.03(-5.37%)
Aug 19, 2024 0.5709 0.6300 0.5599 0.5899 881,999 +0.05(+9.65%)
Aug 16, 2024 0.5070 0.5440 0.4951 0.5380 705,574 +0.05(+9.33%)
Aug 15, 2024 0.4767 0.5000 0.4605 0.4921 230,112 +0.03(+6.01%)
Aug 14, 2024 0.4800 0.5300 0.4410 0.4642 734,506 -0.02(-3.27%)
Aug 13, 2024 0.4300 0.4800 0.4206 0.4799 440,458 +0.06(+15.33%)
Aug 12, 2024 0.4032 0.4340 0.3944 0.4161 362,296 +0.03(+6.69%)
Aug 09, 2024 0.3900 0.4091 0.3611 0.3900 409,972 +0.01(+2.63%)
Aug 08, 2024 0.4608 0.4608 0.3786 0.3800 712,972 -0.09(-18.28%)
Aug 07, 2024 0.4839 0.4870 0.4510 0.4650 179,901 -0.02(-5.10%)
Aug 06, 2024 0.5100 0.5150 0.4889 0.4900 122,952 -0.01(-2.78%)
Aug 05, 2024 0.4840 0.5100 0.4800 0.5040 345,115 -0.04(-7.86%)
Aug 02, 2024 0.5300 0.5699 0.5222 0.5470 320,354 +0.01(+1.33%)
Aug 01, 2024 0.5901 0.6017 0.4720 0.5398 623,860 -0.06(-10.29%)
Jul 31, 2024 0.6342 0.6390 0.5887 0.6017 517,077 -0.05(-7.15%)
Jul 30, 2024 0.6999 0.7048 0.6100 0.6480 809,085 -0.01(-1.82%)
Jul 29, 2024 0.7500 0.7490 0.6400 0.6600 694,579 -0.04(-5.74%)
Jul 26, 2024 0.8100 0.8799 0.6895 0.7002 4,273,773 -1.24(-63.91%)
Jul 25, 2024 2.180 2.180 1.928 1.940 157,069 -0.22(-10.19%)
Jul 24, 2024 2.120 2.250 2.115 2.160 140,215 +0.03(+1.41%)
Jul 23, 2024 2.080 2.260 2.000 2.130 259,055 +0.05(+2.40%)
Jul 22, 2024 2.250 2.250 2.060 2.080 45,340 +0.08(+4.00%)
Jul 19, 2024 1.990 2.050 1.990 2.000 16,053 -0.02(-0.99%)
Jul 18, 2024 2.080 2.130 1.950 2.020 83,369 -0.04(-1.94%)
Jul 17, 2024 2.170 2.170 1.850 2.060 108,448 -0.08(-3.74%)
Jul 16, 2024 2.160 2.190 2.120 2.140 38,876 -0.02(-0.93%)
Jul 15, 2024 2.330 2.330 2.120 2.160 69,004 -0.17(-7.30%)
Jul 12, 2024 2.210 2.452 2.190 2.330 156,360 +0.10(+4.48%)
Jul 11, 2024 2.160 2.310 2.102 2.230 201,518 +0.11(+5.19%)
Jul 10, 2024 2.310 2.310 2.070 2.120 113,579 -0.18(-7.83%)
Jul 09, 2024 2.150 2.350 2.100 2.300 321,063 +0.17(+7.98%)
Jul 08, 2024 2.150 2.190 2.100 2.130 26,683 -0.02(-0.93%)
Jul 05, 2024 2.220 2.250 2.100 2.150 27,458 -0.02(-0.92%)
Jul 03, 2024 2.200 2.220 2.160 2.170 29,413 +0.00(+0.00%)
Jul 02, 2024 2.230 2.270 2.150 2.170 18,569 -0.07(-3.13%)
Jul 01, 2024 2.220 2.300 2.180 2.240 42,978 +0.03(+1.36%)
Jun 28, 2024 2.410 2.460 2.190 2.210 65,583 -0.23(-9.43%)
Jun 27, 2024 2.140 2.470 2.135 2.440 139,026 +0.28(+12.96%)
Jun 26, 2024 2.090 2.170 2.080 2.160 42,713 +0.06(+2.86%)
Jun 25, 2024 2.110 2.270 2.050 2.100 222,167 -0.04(-1.87%)
Jun 24, 2024 2.130 2.230 2.102 2.140 50,207 +0.00(+0.00%)
Jun 21, 2024 2.290 2.320 2.140 2.140 56,506 -0.14(-6.14%)
Jun 20, 2024 2.230 2.340 2.180 2.280 74,383 -0.02(-0.87%)
Jun 18, 2024 2.610 2.630 2.250 2.300 280,262 -0.27(-10.51%)
Jun 17, 2024 2.450 3.140 2.400 2.570 834,603 +0.06(+2.39%)
Jun 14, 2024 2.500 2.690 2.230 2.510 349,770 -0.06(-2.33%)
Jun 13, 2024 2.780 2.800 2.550 2.570 150,244 -0.28(-9.82%)
Jun 12, 2024 2.820 2.900 2.760 2.850 31,271 +0.10(+3.64%)
Jun 11, 2024 2.830 2.872 2.750 2.750 34,523 -0.07(-2.48%)
Jun 10, 2024 2.750 2.950 2.710 2.820 70,834 +0.11(+4.06%)
Jun 07, 2024 3.000 3.000 2.710 2.710 120,621 -0.27(-9.06%)
Jun 06, 2024 2.840 3.150 2.700 2.980 171,177 +0.15(+5.30%)
Jun 05, 2024 2.880 2.969 2.740 2.830 90,963 -0.05(-1.74%)
Jun 04, 2024 3.130 3.200 2.880 2.880 182,453 -0.27(-8.57%)
Jun 03, 2024 3.440 3.450 3.100 3.150 173,745 -0.29(-8.43%)
May 31, 2024 3.350 3.550 3.080 3.440 314,914 -0.21(-5.68%)
May 30, 2024 3.500 4.102 3.500 3.647 569,475 -2.06(-36.11%)
May 29, 2024 4.984 6.300 4.620 5.708 1,377,009 +0.77(+15.67%)
May 28, 2024 4.875 5.128 4.641 4.935 267,511 +0.32(+6.98%)
May 24, 2024 4.977 5.159 4.588 4.613 279,104 -0.29(-5.86%)
May 23, 2024 4.746 5.390 4.505 4.900 358,933 +0.01(+0.14%)
May 22, 2024 4.550 5.215 4.340 4.893 308,538 +0.29(+6.39%)
May 21, 2024 5.250 5.250 4.207 4.599 576,509 -1.50(-24.66%)
May 20, 2024 5.600 8.050 4.550 6.104 4,504,120 +1.95(+47.05%)
May 17, 2024 5.250 9.079 3.668 4.151 3,861,964 -0.05(-1.17%)
May 16, 2024 3.615 4.431 3.167 4.200 915,694 +0.54(+14.83%)
May 15, 2024 3.150 3.675 3.045 3.658 345,367 +0.72(+24.40%)
May 14, 2024 2.825 3.108 2.625 2.940 62,507 +0.12(+4.09%)
May 13, 2024 2.825 2.860 2.765 2.825 32,772 +0.01(+0.37%)
May 10, 2024 3.031 3.031 2.804 2.814 52,436 -0.31(-9.97%)
May 09, 2024 3.220 3.220 2.940 3.126 36,308 +0.01(+0.34%)
May 08, 2024 2.954 3.220 2.919 3.115 46,028 +0.09(+2.89%)
May 07, 2024 3.203 3.287 2.695 3.027 433,573 -0.16(-4.95%)
May 06, 2024 3.395 3.395 3.055 3.185 20,418 -0.14(-4.11%)
May 03, 2024 3.203 3.500 3.150 3.321 42,288 +0.17(+5.44%)
May 02, 2024 3.150 3.154 2.975 3.150 15,584 +0.01(+0.45%)
May 01, 2024 2.800 3.185 2.768 3.136 38,051 +0.31(+10.89%)
Apr 30, 2024 2.800 2.870 2.632 2.828 33,179 -0.08(-2.65%)
Apr 29, 2024 3.150 3.010 2.730 2.905 22,028 +0.15(+5.33%)
Apr 26, 2024 2.699 3.045 2.695 2.758 72,429 +0.06(+2.34%)
Apr 25, 2024 2.628 2.761 2.587 2.695 15,098 -0.01(-0.39%)
Apr 24, 2024 2.730 2.765 2.520 2.705 29,037 +0.01(+0.39%)
Apr 23, 2024 2.461 2.768 2.380 2.695 44,886 +0.16(+6.21%)
Apr 22, 2024 2.916 3.010 2.275 2.538 118,355 -0.35(-12.01%)
Apr 19, 2024 2.933 3.010 2.720 2.884 49,001 -0.06(-1.90%)
Apr 18, 2024 2.800 3.006 2.671 2.940 100,916 +0.04(+1.33%)
Apr 17, 2024 3.500 3.500 2.817 2.901 385,305 +0.12(+4.28%)
Apr 16, 2024 2.866 2.866 2.489 2.783 52,872 -0.07(-2.45%)
Apr 15, 2024 3.070 3.178 2.853 2.853 47,650 -0.31(-9.85%)
Apr 12, 2024 2.943 3.213 2.943 3.164 19,750 +0.03(+0.89%)
Apr 11, 2024 3.290 3.308 3.115 3.136 38,570 -0.07(-2.08%)
Apr 10, 2024 3.290 3.290 3.154 3.203 34,616 +0.16(+5.29%)
Apr 09, 2024 3.357 3.357 2.870 3.042 63,855 -0.18(-5.65%)
Apr 08, 2024 3.497 3.500 3.150 3.224 57,108 -0.31(-8.90%)
Apr 05, 2024 3.773 3.773 3.493 3.538 54,643 -0.12(-3.35%)
Apr 04, 2024 3.626 3.797 3.556 3.661 59,657 +0.01(+0.29%)
Apr 03, 2024 3.654 3.654 3.535 3.651 54,644 +0.00(+0.10%)
Apr 02, 2024 3.728 3.763 3.580 3.647 42,499 -0.02(-0.67%)
Apr 01, 2024 3.745 3.745 3.507 3.671 33,051 +0.01(+0.19%)
Mar 28, 2024 3.853 3.692 3.661 3.664 59,800 -0.23(-5.85%)
Mar 27, 2024 4.550 4.546 3.542 3.892 222,274 -0.97(-20.00%)
Mar 26, 2024 4.592 5.250 4.536 4.865 335,411 +0.35(+7.84%)
Mar 25, 2024 4.694 4.760 4.484 4.511 57,334 -0.26(-5.36%)
Mar 22, 2024 4.865 4.896 4.694 4.767 13,832 -0.03(-0.73%)
Mar 21, 2024 4.935 5.075 4.763 4.802 28,919 -0.10(-2.00%)
Mar 20, 2024 4.879 4.935 4.725 4.900 19,108 +0.07(+1.45%)
Mar 19, 2024 4.998 5.005 4.830 4.830 16,982 -0.07(-1.43%)
Mar 18, 2024 5.005 5.040 4.736 4.900 28,447 +0.00(+0.00%)
Mar 15, 2024 4.690 5.064 4.550 4.900 28,923 +0.19(+3.93%)
Mar 14, 2024 5.250 5.250 4.473 4.715 354,966 -0.24(-4.87%)
Mar 13, 2024 4.785 5.180 4.785 4.956 29,917 +0.15(+3.13%)
Mar 12, 2024 4.900 5.072 4.746 4.806 21,930 -0.10(-2.14%)
Mar 11, 2024 4.977 5.075 4.830 4.910 19,920 -0.01(-0.28%)
Mar 08, 2024 5.162 5.226 4.910 4.925 20,949 -0.05(-1.05%)
Mar 07, 2024 5.064 5.075 4.900 4.977 28,614 -0.10(-1.93%)
Mar 06, 2024 5.250 5.309 4.952 5.075 45,696 -0.10(-2.03%)
Mar 05, 2024 5.173 5.558 5.110 5.180 40,613 -0.07(-1.40%)
Mar 04, 2024 5.600 5.600 5.191 5.253 37,495 -0.08(-1.57%)
Mar 01, 2024 5.250 5.338 5.184 5.338 31,198 +0.22(+4.38%)
Feb 29, 2024 5.401 5.401 5.047 5.114 38,403 -0.28(-5.19%)
Feb 28, 2024 5.005 5.590 4.935 5.394 50,989 +0.41(+8.22%)
Feb 27, 2024 5.250 5.253 4.900 4.984 47,094 -0.24(-4.62%)
Feb 26, 2024 5.407 5.530 4.987 5.226 43,714 -0.16(-3.05%)
Feb 23, 2024 5.355 5.530 5.250 5.390 34,130 +0.03(+0.65%)
Feb 22, 2024 5.180 5.390 5.075 5.355 44,088 +0.16(+3.10%)
Feb 21, 2024 5.460 5.548 5.082 5.194 47,713 -0.34(-6.08%)
Feb 20, 2024 5.950 5.950 5.407 5.530 53,786 -0.27(-4.65%)
Feb 16, 2024 5.625 5.957 5.253 5.800 90,070 +0.23(+4.21%)
Feb 15, 2024 5.390 5.656 4.918 5.565 98,531 +0.27(+5.09%)
Feb 14, 2024 4.806 5.492 4.806 5.295 60,153 +0.50(+10.36%)
Feb 13, 2024 4.904 4.984 4.655 4.798 25,021 -0.23(-4.53%)
Feb 12, 2024 5.250 5.394 5.016 5.026 66,534 -0.34(-6.39%)
Feb 09, 2024 4.991 5.425 4.883 5.369 101,560 +0.40(+8.10%)
Feb 08, 2024 4.585 5.075 4.550 4.966 63,887 +0.29(+6.21%)
Feb 07, 2024 4.694 4.694 4.305 4.676 82,608 +0.01(+0.23%)
Feb 06, 2024 5.271 5.271 4.659 4.665 124,850 -0.58(-11.13%)
Feb 05, 2024 5.723 5.723 5.110 5.250 106,149 -0.46(-8.09%)
Feb 02, 2024 5.600 5.737 5.313 5.712 89,213 +0.06(+0.99%)
Feb 01, 2024 6.300 6.286 5.432 5.656 263,847 -0.35(-5.83%)
Jan 31, 2024 5.604 6.577 5.292 6.006 426,584 +0.30(+5.28%)
Jan 30, 2024 6.118 6.234 5.614 5.705 246,680 -0.59(-9.34%)
Jan 29, 2024 6.755 6.965 5.684 6.293 1,204,226 +0.55(+9.63%)
Jan 26, 2024 5.670 5.810 5.428 5.740 256,986 +0.42(+7.89%)
Jan 25, 2024 5.600 5.449 5.145 5.320 10,421 -0.09(-1.68%)
Jan 24, 2024 5.646 5.646 5.250 5.411 9,005 -0.22(-3.98%)
Jan 23, 2024 5.345 5.691 5.330 5.635 14,438 +0.17(+3.21%)
Jan 22, 2024 5.338 5.565 5.250 5.460 9,407 +0.04(+0.65%)
Jan 19, 2024 5.330 5.425 5.075 5.425 22,221 +0.10(+1.97%)
Jan 18, 2024 5.688 5.719 5.250 5.320 35,943 -0.34(-6.06%)
Jan 17, 2024 5.565 5.947 5.460 5.663 38,526 +0.07(+1.19%)
Jan 16, 2024 6.090 6.090 5.407 5.596 34,815 -0.51(-8.37%)
Jan 12, 2024 5.775 6.125 5.677 6.107 35,410 +0.32(+5.57%)
Jan 11, 2024 6.143 6.143 5.600 5.785 53,058 -0.35(-5.76%)
Jan 10, 2024 6.758 6.864 5.737 6.139 113,552 -0.47(-7.15%)
Jan 09, 2024 7.000 8.358 6.492 6.612 561,559 +0.31(+4.94%)
Jan 08, 2024 6.384 7.000 5.152 6.300 97,741 -0.01(-0.11%)
Jan 05, 2024 6.055 6.524 5.999 6.307 44,500 +0.14(+2.27%)
Jan 04, 2024 6.300 6.475 5.933 6.167 29,171 -0.13(-2.11%)
Jan 03, 2024 6.685 7.000 6.230 6.300 50,829 -0.51(-7.50%)
Jan 02, 2024 7.525 7.630 6.639 6.811 35,933 -0.33(-4.61%)
Dec 29, 2023 7.805 7.805 7.035 7.140 39,594 -0.29(-3.91%)
Dec 28, 2023 7.700 7.805 7.350 7.431 33,565 -0.06(-0.79%)
Dec 27, 2023 7.350 7.700 7.350 7.490 14,589 -0.03(-0.42%)
Dec 26, 2023 7.945 8.050 7.367 7.521 15,088 -0.35(-4.49%)
Dec 22, 2023 8.155 8.225 7.700 7.875 19,163 -0.20(-2.47%)
Dec 21, 2023 9.100 9.100 7.963 8.075 34,078 -1.48(-15.49%)
Dec 20, 2023 9.313 10.15 9.313 9.555 3,041 +0.01(+0.15%)
Dec 19, 2023 9.097 9.796 9.097 9.541 1,876 +0.18(+1.87%)
Dec 18, 2023 10.12 10.12 9.363 9.366 2,857 +0.05(+0.49%)
Dec 15, 2023 9.972 10.10 9.320 9.320 735 -0.78(-7.73%)
Dec 14, 2023 9.069 10.10 9.012 10.10 2,676 +0.86(+9.28%)
Dec 13, 2023 8.943 9.450 8.750 9.243 7,039 -0.28(-2.98%)
Dec 12, 2023 9.852 9.852 9.502 9.527 1,958 -0.36(-3.61%)
Dec 11, 2023 10.23 10.23 9.278 9.884 6,380 -0.24(-2.42%)
Dec 08, 2023 10.10 10.19 9.877 10.13 3,206 -0.26(-2.53%)
Dec 07, 2023 10.50 10.50 10.05 10.39 4,492 +0.07(+0.64%)
Dec 06, 2023 10.15 10.46 10.04 10.32 1,168 +0.10(+1.03%)
Dec 05, 2023 10.15 10.64 10.15 10.22 1,803 +0.07(+0.69%)
Dec 04, 2023 10.73 10.73 10.15 10.15 2,866 -0.58(-5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.