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

Novabay Pharmaceuticals (NY: NBY )

0.0788 +0.0018 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1101 0.1055 0.1046 0.1047 2,093,033 -0.01(-5.85%)
Mar 27, 2024 0.1300 0.1299 0.1012 0.1112 7,779,613 -0.03(-20.00%)
Mar 26, 2024 0.1312 0.1500 0.1296 0.1390 11,739,398 +0.01(+7.84%)
Mar 25, 2024 0.1341 0.1360 0.1281 0.1289 2,006,696 -0.01(-5.36%)
Mar 22, 2024 0.1390 0.1399 0.1341 0.1362 484,135 -0.00(-0.73%)
Mar 21, 2024 0.1410 0.1450 0.1361 0.1372 1,012,179 -0.00(-2.00%)
Mar 20, 2024 0.1394 0.1410 0.1350 0.1400 668,786 +0.00(+1.45%)
Mar 19, 2024 0.1428 0.1430 0.1380 0.1380 594,390 -0.00(-1.43%)
Mar 18, 2024 0.1430 0.1440 0.1353 0.1400 995,661 +0.00(+0.00%)
Mar 15, 2024 0.1340 0.1447 0.1300 0.1400 1,012,309 +0.01(+3.93%)
Mar 14, 2024 0.1500 0.1500 0.1278 0.1347 12,423,811 -0.01(-4.87%)
Mar 13, 2024 0.1367 0.1480 0.1367 0.1416 1,047,104 +0.00(+3.13%)
Mar 12, 2024 0.1400 0.1449 0.1356 0.1373 767,574 -0.00(-2.14%)
Mar 11, 2024 0.1422 0.1450 0.1380 0.1403 697,218 -0.00(-0.28%)
Mar 08, 2024 0.1475 0.1493 0.1403 0.1407 733,220 -0.00(-1.05%)
Mar 07, 2024 0.1447 0.1450 0.1400 0.1422 1,001,500 -0.00(-1.93%)
Mar 06, 2024 0.1500 0.1517 0.1415 0.1450 1,599,388 -0.00(-2.03%)
Mar 05, 2024 0.1478 0.1588 0.1460 0.1480 1,421,474 -0.00(-1.40%)
Mar 04, 2024 0.1600 0.1600 0.1483 0.1501 1,312,331 -0.00(-1.57%)
Mar 01, 2024 0.1500 0.1525 0.1481 0.1525 1,091,944 +0.01(+4.38%)
Feb 29, 2024 0.1543 0.1543 0.1442 0.1461 1,344,138 -0.01(-5.19%)
Feb 28, 2024 0.1430 0.1597 0.1410 0.1541 1,784,639 +0.01(+8.22%)
Feb 27, 2024 0.1500 0.1501 0.1400 0.1424 1,648,317 -0.01(-4.62%)
Feb 26, 2024 0.1545 0.1580 0.1425 0.1493 1,530,013 -0.00(-3.05%)
Feb 23, 2024 0.1530 0.1580 0.1500 0.1540 1,194,575 +0.00(+0.65%)
Feb 22, 2024 0.1480 0.1540 0.1450 0.1530 1,543,092 +0.00(+3.10%)
Feb 21, 2024 0.1560 0.1585 0.1452 0.1484 1,669,978 -0.01(-6.08%)
Feb 20, 2024 0.1700 0.1700 0.1545 0.1580 1,882,533 -0.01(-4.65%)
Feb 16, 2024 0.1607 0.1702 0.1501 0.1657 3,152,463 +0.01(+4.21%)
Feb 15, 2024 0.1540 0.1616 0.1405 0.1590 3,448,611 +0.01(+5.09%)
Feb 14, 2024 0.1373 0.1569 0.1373 0.1513 2,105,371 +0.01(+10.36%)
Feb 13, 2024 0.1401 0.1424 0.1330 0.1371 875,753 -0.01(-4.53%)
Feb 12, 2024 0.1500 0.1541 0.1433 0.1436 2,328,697 -0.01(-6.39%)
Feb 09, 2024 0.1426 0.1550 0.1395 0.1534 3,554,633 +0.01(+8.10%)
Feb 08, 2024 0.1310 0.1450 0.1300 0.1419 2,236,059 +0.01(+6.21%)
Feb 07, 2024 0.1341 0.1341 0.1230 0.1336 2,891,313 +0.00(+0.23%)
Feb 06, 2024 0.1506 0.1506 0.1331 0.1333 4,369,753 -0.02(-11.13%)
Feb 05, 2024 0.1635 0.1635 0.1460 0.1500 3,715,219 -0.01(-8.09%)
Feb 02, 2024 0.1600 0.1639 0.1518 0.1632 3,122,484 +0.00(+0.99%)
Feb 01, 2024 0.1800 0.1796 0.1552 0.1616 9,234,651 -0.01(-5.83%)
Jan 31, 2024 0.1601 0.1879 0.1512 0.1716 14,930,461 +0.01(+5.28%)
Jan 30, 2024 0.1748 0.1781 0.1604 0.1630 8,633,805 -0.02(-9.34%)
Jan 29, 2024 0.1930 0.1990 0.1624 0.1798 42,147,924 +0.02(+9.63%)
Jan 26, 2024 0.1620 0.1660 0.1551 0.1640 8,994,514 +0.01(+7.89%)
Jan 25, 2024 0.1600 0.1557 0.1470 0.1520 364,759 -0.00(-1.68%)
Jan 24, 2024 0.1613 0.1613 0.1500 0.1546 315,204 -0.01(-3.98%)
Jan 23, 2024 0.1527 0.1626 0.1523 0.1610 505,347 +0.01(+3.21%)
Jan 22, 2024 0.1525 0.1590 0.1500 0.1560 329,279 +0.00(+0.65%)
Jan 19, 2024 0.1523 0.1550 0.1450 0.1550 777,766 +0.00(+1.97%)
Jan 18, 2024 0.1625 0.1634 0.1500 0.1520 1,258,030 -0.01(-6.06%)
Jan 17, 2024 0.1590 0.1699 0.1560 0.1618 1,348,412 +0.00(+1.19%)
Jan 16, 2024 0.1740 0.1740 0.1545 0.1599 1,218,530 -0.01(-8.37%)
Jan 12, 2024 0.1650 0.1750 0.1622 0.1745 1,239,372 +0.01(+5.57%)
Jan 11, 2024 0.1755 0.1755 0.1600 0.1653 1,857,061 -0.01(-5.76%)
Jan 10, 2024 0.1931 0.1961 0.1639 0.1754 3,974,341 -0.01(-7.15%)
Jan 09, 2024 0.2000 0.2388 0.1855 0.1889 19,654,582 +0.01(+4.94%)
Jan 08, 2024 0.1824 0.2000 0.1472 0.1800 3,420,940 -0.00(-0.11%)
Jan 05, 2024 0.1730 0.1864 0.1714 0.1802 1,557,508 +0.00(+2.27%)
Jan 04, 2024 0.1800 0.1850 0.1695 0.1762 1,021,006 -0.00(-2.11%)
Jan 03, 2024 0.1910 0.2000 0.1780 0.1800 1,779,026 -0.01(-7.50%)
Jan 02, 2024 0.2150 0.2180 0.1897 0.1946 1,257,687 -0.01(-4.61%)
Dec 29, 2023 0.2230 0.2230 0.2010 0.2040 1,385,796 -0.01(-3.91%)
Dec 28, 2023 0.2200 0.2230 0.2100 0.2123 1,174,803 -0.00(-0.79%)
Dec 27, 2023 0.2100 0.2200 0.2100 0.2140 510,626 -0.00(-0.42%)
Dec 26, 2023 0.2270 0.2300 0.2105 0.2149 528,093 -0.01(-4.49%)
Dec 22, 2023 0.2330 0.2350 0.2200 0.2250 670,729 -0.01(-2.47%)
Dec 21, 2023 0.2600 0.2600 0.2275 0.2307 1,192,730 -0.04(-15.49%)
Dec 20, 2023 0.2661 0.2900 0.2661 0.2730 106,462 +0.00(+0.15%)
Dec 19, 2023 0.2599 0.2799 0.2599 0.2726 65,688 +0.01(+1.87%)
Dec 18, 2023 0.2890 0.2890 0.2675 0.2676 100,024 +0.00(+0.49%)
Dec 15, 2023 0.2849 0.2886 0.2663 0.2663 25,737 -0.02(-7.73%)
Dec 14, 2023 0.2591 0.2886 0.2575 0.2886 93,687 +0.02(+9.28%)
Dec 13, 2023 0.2555 0.2700 0.2500 0.2641 246,389 -0.01(-2.98%)
Dec 12, 2023 0.2815 0.2815 0.2715 0.2722 68,563 -0.01(-3.61%)
Dec 11, 2023 0.2923 0.2924 0.2651 0.2824 223,300 -0.01(-2.42%)
Dec 08, 2023 0.2885 0.2911 0.2822 0.2894 112,210 -0.01(-2.53%)
Dec 07, 2023 0.3000 0.3000 0.2871 0.2969 157,248 +0.00(+0.64%)
Dec 06, 2023 0.2900 0.2990 0.2869 0.2950 40,892 +0.00(+1.03%)
Dec 05, 2023 0.2900 0.3040 0.2900 0.2920 63,110 +0.00(+0.69%)
Dec 04, 2023 0.3065 0.3065 0.2900 0.2900 100,334 -0.02(-5.38%)
Dec 01, 2023 0.2910 0.3160 0.2900 0.3065 171,895 +0.01(+2.06%)
Nov 30, 2023 0.3000 0.3270 0.2946 0.3003 173,149 +0.01(+3.16%)
Nov 29, 2023 0.2947 0.2999 0.2800 0.2911 143,819 -0.01(-2.28%)
Nov 28, 2023 0.3004 0.3025 0.2950 0.2979 58,767 +0.00(+0.98%)
Nov 27, 2023 0.3063 0.3173 0.2930 0.2950 181,356 -0.02(-7.35%)
Nov 24, 2023 0.3057 0.3186 0.3031 0.3184 32,996 +0.01(+3.38%)
Nov 22, 2023 0.3110 0.3110 0.3020 0.3080 58,946 -0.01(-1.60%)
Nov 21, 2023 0.3203 0.3241 0.3067 0.3130 43,736 -0.01(-3.42%)
Nov 20, 2023 0.3340 0.3340 0.3168 0.3241 52,833 -0.01(-2.41%)
Nov 17, 2023 0.3400 0.3400 0.3100 0.3321 25,235 +0.01(+1.75%)
Nov 16, 2023 0.3421 0.3448 0.3160 0.3264 23,517 -0.01(-3.97%)
Nov 15, 2023 0.3300 0.3450 0.3200 0.3399 45,249 +0.01(+3.00%)
Nov 14, 2023 0.3075 0.3300 0.3012 0.3300 50,562 +0.02(+6.52%)
Nov 13, 2023 0.3100 0.3213 0.3000 0.3098 111,754 -0.01(-3.25%)
Nov 10, 2023 0.3334 0.3400 0.3180 0.3202 60,901 -0.03(-8.23%)
Nov 09, 2023 0.3310 0.3490 0.3310 0.3489 73,834 +0.02(+5.73%)
Nov 08, 2023 0.3400 0.3595 0.3300 0.3300 53,797 -0.01(-4.35%)
Nov 07, 2023 0.3597 0.3649 0.3352 0.3450 29,062 +0.00(+1.35%)
Nov 06, 2023 0.3500 0.3650 0.3365 0.3404 34,680 -0.02(-5.02%)
Nov 03, 2023 0.3400 0.3669 0.3400 0.3584 102,650 +0.00(+1.07%)
Nov 02, 2023 0.3498 0.3546 0.3395 0.3546 38,568 +0.01(+3.62%)
Nov 01, 2023 0.3401 0.3527 0.3401 0.3422 22,743 -0.01(-3.06%)
Oct 31, 2023 0.3486 0.3571 0.3350 0.3530 25,710 +0.01(+2.14%)
Oct 30, 2023 0.3379 0.3499 0.3303 0.3456 86,923 -0.00(-0.37%)
Oct 27, 2023 0.3400 0.3499 0.3202 0.3469 101,738 +0.02(+4.68%)
Oct 26, 2023 0.3300 0.3350 0.3119 0.3314 92,624 +0.00(+0.30%)
Oct 25, 2023 0.3576 0.3599 0.3200 0.3304 154,039 -0.02(-6.88%)
Oct 24, 2023 0.3500 0.3694 0.3403 0.3548 157,519 +0.00(+1.40%)
Oct 23, 2023 0.3560 0.3565 0.3343 0.3499 58,597 -0.00(-0.03%)
Oct 20, 2023 0.3700 0.3770 0.3425 0.3500 86,945 -0.02(-5.43%)
Oct 19, 2023 0.3801 0.3860 0.3677 0.3701 29,204 -0.01(-3.12%)
Oct 18, 2023 0.3840 0.4000 0.3750 0.3820 81,250 -0.01(-2.05%)
Oct 17, 2023 0.3885 0.4023 0.3720 0.3900 119,309 -0.01(-2.40%)
Oct 16, 2023 0.3960 0.4050 0.3730 0.3996 80,289 +0.02(+5.13%)
Oct 13, 2023 0.3802 0.3906 0.3701 0.3801 102,100 +0.00(+0.48%)
Oct 12, 2023 0.3910 0.4000 0.3710 0.3783 106,608 +0.01(+1.97%)
Oct 11, 2023 0.4099 0.4099 0.3401 0.3710 169,700 -0.02(-4.43%)
Oct 10, 2023 0.4100 0.4147 0.3850 0.3882 89,648 -0.03(-6.39%)
Oct 09, 2023 0.4360 0.4360 0.4015 0.4147 73,628 -0.02(-3.71%)
Oct 06, 2023 0.4400 0.4400 0.4301 0.4307 64,761 +0.01(+2.28%)
Oct 05, 2023 0.4355 0.4410 0.4200 0.4211 54,219 -0.02(-4.60%)
Oct 04, 2023 0.4300 0.4500 0.4300 0.4414 44,319 +0.01(+2.34%)
Oct 03, 2023 0.4400 0.4560 0.4300 0.4313 46,148 -0.02(-5.42%)
Oct 02, 2023 0.4300 0.4600 0.4322 0.4560 51,413 +0.01(+1.33%)
Sep 29, 2023 0.4698 0.4839 0.4400 0.4500 72,271 -0.01(-2.87%)
Sep 28, 2023 0.4847 0.4970 0.4616 0.4633 89,768 -0.02(-3.48%)
Sep 27, 2023 0.4790 0.5068 0.4720 0.4800 172,347 -0.01(-1.03%)
Sep 26, 2023 0.4800 0.5000 0.4560 0.4850 257,451 +0.01(+1.46%)
Sep 25, 2023 0.4575 0.4880 0.4560 0.4780 165,067 +0.01(+2.25%)
Sep 22, 2023 0.4299 0.4700 0.4212 0.4675 215,620 +0.03(+7.50%)
Sep 21, 2023 0.4374 0.4399 0.4150 0.4349 262,207 -0.01(-1.58%)
Sep 20, 2023 0.4600 0.4600 0.4350 0.4419 278,889 -0.02(-3.93%)
Sep 19, 2023 0.4580 0.4690 0.4439 0.4600 427,036 -0.03(-5.56%)
Sep 18, 2023 0.5000 0.5000 0.4550 0.4871 568,246 -0.02(-4.49%)
Sep 15, 2023 0.5091 0.5299 0.4930 0.5100 571,946 +0.00(+0.51%)
Sep 14, 2023 0.5400 0.5590 0.5000 0.5074 3,745,888 +0.01(+1.40%)
Sep 13, 2023 0.5128 0.5300 0.4850 0.5004 1,221,198 -0.06(-10.64%)
Sep 12, 2023 0.5800 0.5858 0.5303 0.5600 2,520,112 -0.13(-18.96%)
Sep 11, 2023 1.160 1.280 0.6590 0.6910 56,993,032 +0.07(+11.45%)
Sep 08, 2023 0.6000 0.6200 0.5900 0.6200 33,293 +0.03(+5.05%)
Sep 07, 2023 0.5760 0.6199 0.5750 0.5902 72,102 -0.02(-2.56%)
Sep 06, 2023 0.5800 0.6100 0.5810 0.6057 56,117 +0.01(+1.71%)
Sep 05, 2023 0.5750 0.6200 0.5750 0.5955 70,340 +0.00(+0.08%)
Sep 01, 2023 0.5680 0.6100 0.5680 0.5950 56,611 +0.02(+3.51%)
Aug 31, 2023 0.6000 0.6150 0.5700 0.5748 126,078 -0.03(-4.20%)
Aug 30, 2023 0.6230 0.6300 0.6000 0.6000 30,941 -0.02(-3.85%)
Aug 29, 2023 0.5866 0.6350 0.5866 0.6240 55,900 +0.03(+4.23%)
Aug 28, 2023 0.6100 0.6299 0.5760 0.5987 203,096 -0.00(-0.71%)
Aug 25, 2023 0.6305 0.6400 0.5998 0.6030 103,508 -0.05(-7.23%)
Aug 24, 2023 0.6565 0.6710 0.5900 0.6500 136,028 -0.04(-6.07%)
Aug 23, 2023 0.6900 0.7488 0.6300 0.6920 584,478 +0.01(+1.02%)
Aug 22, 2023 0.6200 0.7926 0.5913 0.6850 1,533,808 +0.07(+12.26%)
Aug 21, 2023 0.6110 0.6352 0.5911 0.6102 45,891 +0.01(+1.53%)
Aug 18, 2023 0.6000 0.6180 0.5913 0.6010 47,281 +0.00(+0.12%)
Aug 17, 2023 0.6330 0.6330 0.5900 0.6003 70,990 -0.02(-3.49%)
Aug 16, 2023 0.6199 0.6400 0.5933 0.6220 100,455 +0.01(+1.55%)
Aug 15, 2023 0.6000 0.6456 0.5800 0.6125 49,546 +0.00(+0.31%)
Aug 14, 2023 0.6000 0.6492 0.5900 0.6106 96,777 -0.07(-9.74%)
Aug 11, 2023 0.7390 0.7390 0.6403 0.6765 43,797 -0.05(-7.14%)
Aug 10, 2023 0.7001 0.7356 0.6800 0.7285 159,807 +0.04(+6.10%)
Aug 09, 2023 0.6600 0.6889 0.6600 0.6866 87,390 +0.03(+4.03%)
Aug 08, 2023 0.6699 0.6800 0.6301 0.6600 63,128 +0.00(+0.00%)
Aug 07, 2023 0.6750 0.6800 0.5920 0.6600 176,306 -0.01(-1.65%)
Aug 04, 2023 0.6900 0.7184 0.6710 0.6711 153,074 -0.02(-2.74%)
Aug 03, 2023 0.7084 0.7200 0.6802 0.6900 24,371 -0.03(-4.17%)
Aug 02, 2023 0.7100 0.7200 0.6667 0.7200 112,071 -0.00(-0.41%)
Aug 01, 2023 0.7300 0.7300 0.6901 0.7230 101,501 +0.02(+3.24%)
Jul 31, 2023 0.7317 0.7317 0.7000 0.7003 94,166 -0.03(-4.46%)
Jul 28, 2023 0.7337 0.7400 0.7001 0.7330 45,479 +0.03(+4.56%)
Jul 27, 2023 0.7300 0.7300 0.7010 0.7010 22,965 -0.03(-3.96%)
Jul 26, 2023 0.7181 0.7300 0.6988 0.7299 42,696 -0.00(-0.35%)
Jul 25, 2023 0.7230 0.7380 0.7100 0.7325 57,237 -0.01(-0.69%)
Jul 24, 2023 0.7600 0.7600 0.7167 0.7376 66,824 -0.01(-1.65%)
Jul 21, 2023 0.7595 0.7750 0.7400 0.7500 44,188 -0.01(-1.32%)
Jul 20, 2023 0.7600 0.7695 0.7339 0.7600 38,157 +0.01(+1.74%)
Jul 19, 2023 0.7500 0.7600 0.7000 0.7470 66,926 -0.03(-4.23%)
Jul 18, 2023 0.7150 0.7800 0.7150 0.7800 119,501 +0.06(+8.18%)
Jul 17, 2023 0.7796 0.7800 0.7130 0.7210 72,375 -0.03(-4.25%)
Jul 14, 2023 0.7600 0.7800 0.7013 0.7530 163,504 -0.01(-0.92%)
Jul 13, 2023 0.8000 0.8000 0.7580 0.7600 153,690 +0.01(+1.33%)
Jul 12, 2023 0.7400 0.7899 0.7300 0.7500 274,759 +0.05(+6.52%)
Jul 11, 2023 0.6930 0.7413 0.6900 0.7041 75,625 +0.01(+2.04%)
Jul 10, 2023 0.6600 0.7000 0.6560 0.6900 94,689 +0.03(+5.18%)
Jul 07, 2023 0.6888 0.6989 0.6520 0.6560 126,662 -0.03(-4.93%)
Jul 06, 2023 0.7100 0.7260 0.6201 0.6900 159,742 -0.04(-4.98%)
Jul 05, 2023 0.7400 0.7423 0.7221 0.7262 69,364 -0.02(-2.27%)
Jul 03, 2023 0.7600 0.7600 0.7200 0.7431 120,501 -0.01(-1.21%)
Jun 30, 2023 0.7820 0.7820 0.7210 0.7522 153,202 -0.02(-2.31%)
Jun 29, 2023 0.7850 0.8050 0.7370 0.7700 216,754 +0.02(+2.67%)
Jun 28, 2023 0.7500 0.8000 0.7300 0.7500 292,603 +0.02(+3.11%)
Jun 27, 2023 0.8599 0.8599 0.6632 0.7274 589,767 -0.15(-16.96%)
Jun 26, 2023 0.8600 0.9778 0.8110 0.8760 2,814,458 +0.08(+9.50%)
Jun 23, 2023 0.7243 0.8000 0.7167 0.8000 239,805 +0.05(+7.14%)
Jun 22, 2023 0.7372 0.7489 0.7000 0.7467 158,173 -0.01(-1.75%)
Jun 21, 2023 0.7495 0.7600 0.7049 0.7600 146,171 +0.02(+2.76%)
Jun 20, 2023 0.6900 0.7499 0.6900 0.7396 240,722 +0.06(+8.76%)
Jun 16, 2023 0.6900 0.7300 0.6800 0.6800 180,959 +0.01(+0.74%)
Jun 15, 2023 0.6800 0.6991 0.6601 0.6750 81,172 -0.02(-2.99%)
Jun 14, 2023 0.6700 0.7100 0.6700 0.6958 74,222 -0.01(-2.00%)
Jun 13, 2023 0.7000 0.7185 0.5941 0.7100 118,232 -0.01(-1.39%)
Jun 12, 2023 0.7167 0.7400 0.6950 0.7200 251,748 +0.04(+5.87%)
Jun 09, 2023 0.6841 0.7100 0.6650 0.6801 306,670 -0.01(-1.43%)
Jun 08, 2023 0.7100 0.7217 0.6600 0.6900 303,541 -0.01(-2.09%)
Jun 07, 2023 0.6200 0.7300 0.6100 0.7047 950,349 +0.08(+13.66%)
Jun 06, 2023 0.6300 0.6390 0.6104 0.6200 40,492 +0.01(+1.61%)
Jun 05, 2023 0.6101 0.6380 0.6100 0.6102 42,943 +0.01(+1.68%)
Jun 02, 2023 0.6200 0.6300 0.5800 0.6001 77,270 -0.03(-5.50%)
Jun 01, 2023 0.6300 0.6350 0.4800 0.6350 212,598 -0.01(-2.29%)
May 31, 2023 0.6315 0.6500 0.6111 0.6499 161,485 -0.00(-0.17%)
May 30, 2023 0.6411 0.6652 0.6250 0.6510 196,003 -0.02(-3.56%)
May 26, 2023 0.6800 0.6800 0.6500 0.6750 176,916 -0.00(-0.68%)
May 25, 2023 0.7100 0.7100 0.6540 0.6796 230,367 -0.01(-0.83%)
May 24, 2023 0.7300 0.7389 0.6680 0.6853 328,618 -0.05(-6.38%)
May 23, 2023 0.7099 0.7700 0.6800 0.7320 600,597 +0.02(+3.08%)
May 22, 2023 0.6800 0.7486 0.6700 0.7101 878,637 -0.05(-6.57%)
May 19, 2023 0.9262 1.080 0.7011 0.7600 16,205,132 +0.04(+5.56%)
May 18, 2023 0.7364 0.7670 0.7010 0.7200 691,090 +0.00(+0.00%)
May 17, 2023 0.7000 0.7500 0.6900 0.7200 131,838 +0.00(+0.00%)
May 16, 2023 0.7700 0.8400 0.6600 0.7200 590,130 -0.05(-6.19%)
May 15, 2023 0.7201 0.8417 0.7150 0.7675 631,747 -0.20(-21.03%)
May 12, 2023 0.9200 1.150 0.8501 0.9719 1,430,311 -0.03(-2.78%)
May 11, 2023 1.030 1.030 0.9700 0.9997 57,983 +0.02(+2.00%)
May 10, 2023 1.000 1.000 0.9600 0.9801 101,221 +0.00(+0.01%)
May 09, 2023 0.9600 0.9900 0.9500 0.9800 30,096 +0.01(+1.03%)
May 08, 2023 0.9900 0.9900 0.9400 0.9700 85,840 +0.00(+0.00%)
May 05, 2023 1.020 1.070 0.9600 0.9700 103,318 -0.03(-3.00%)
May 04, 2023 1.060 1.060 0.9800 1.000 76,060 -0.03(-2.91%)
May 03, 2023 1.150 1.150 1.016 1.030 72,849 -0.09(-8.04%)
May 02, 2023 1.160 1.160 1.080 1.120 66,120 +0.02(+1.82%)
May 01, 2023 1.150 1.170 1.090 1.100 95,373 -0.05(-4.35%)
Apr 28, 2023 1.200 1.220 1.090 1.150 160,882 -0.23(-16.67%)
Apr 27, 2023 1.420 1.420 1.360 1.380 30,288 +0.01(+1.10%)
Apr 26, 2023 1.370 1.410 1.320 1.365 33,073 +0.04(+3.41%)
Apr 25, 2023 1.330 1.380 1.250 1.320 71,354 -0.09(-6.38%)
Apr 24, 2023 1.380 1.520 1.260 1.410 314,903 -0.15(-9.62%)
Apr 21, 2023 1.930 1.950 1.520 1.560 4,009,700 +0.02(+1.31%)
Apr 20, 2023 1.650 1.660 1.510 1.540 9,654 -0.15(-8.88%)
Apr 19, 2023 1.710 1.724 1.670 1.690 3,646 -0.01(-0.65%)
Apr 18, 2023 1.850 1.850 1.680 1.701 2,172 -0.07(-3.89%)
Apr 17, 2023 1.860 1.860 1.770 1.770 10,361 -0.03(-1.67%)
Apr 14, 2023 1.590 1.900 1.520 1.800 123,977 +0.21(+13.55%)
Apr 13, 2023 1.500 1.590 1.500 1.585 7,558 +0.09(+5.68%)
Apr 12, 2023 1.580 1.580 1.500 1.500 8,093 -0.08(-5.06%)
Apr 11, 2023 1.540 1.600 1.540 1.580 5,263 +0.00(+0.00%)
Apr 10, 2023 1.620 1.620 1.530 1.580 3,815 -0.02(-1.25%)
Apr 06, 2023 1.610 1.690 1.600 1.600 2,843 -0.10(-5.88%)
Apr 05, 2023 1.700 1.730 1.660 1.700 6,970 +0.00(+0.00%)
Apr 04, 2023 1.680 1.722 1.661 1.700 5,051 -0.03(-1.73%)
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.