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 (%)
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%)
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.